コーセーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 14,150 | 14,370 | 14,030 | 14,260 | +180 | +1.3% | 139,600 |
| 2023/01/04 | 14,240 | 14,270 | 13,980 | 14,080 | -340 | -2.4% | 194,300 |
| 2022/12/30 | 14,520 | 14,680 | 14,420 | 14,420 | -80 | -0.6% | 123,300 |
| 2022/12/29 | 14,530 | 14,630 | 14,420 | 14,500 | -200 | -1.4% | 156,900 |
| 2022/12/28 | 15,110 | 15,150 | 14,650 | 14,700 | -490 | -3.2% | 318,800 |
| 2022/12/27 | 14,600 | 15,290 | 14,570 | 15,190 | +980 | +6.9% | 422,500 |
| 2022/12/26 | 14,050 | 14,230 | 14,000 | 14,210 | +60 | +0.4% | 117,300 |
| 2022/12/23 | 14,010 | 14,210 | 13,950 | 14,150 | +10 | +0.1% | 156,300 |
| 2022/12/22 | 13,880 | 14,220 | 13,700 | 14,140 | +280 | +2% | 191,400 |
| 2022/12/21 | 14,000 | 14,090 | 13,830 | 13,860 | -120 | -0.9% | 187,800 |
| 2022/12/20 | 14,010 | 14,370 | 13,870 | 13,980 | -20 | -0.1% | 286,600 |
| 2022/12/19 | 14,030 | 14,110 | 13,950 | 14,000 | -160 | -1.1% | 186,100 |
| 2022/12/16 | 14,180 | 14,220 | 14,010 | 14,160 | -160 | -1.1% | 287,400 |
| 2022/12/15 | 14,800 | 14,800 | 14,270 | 14,320 | -500 | -3.4% | 283,700 |
| 2022/12/14 | 15,000 | 15,020 | 14,660 | 14,820 | -50 | -0.3% | 157,300 |
| 2022/12/13 | 15,350 | 15,390 | 14,870 | 14,870 | -380 | -2.5% | 287,100 |
| 2022/12/12 | 15,320 | 15,400 | 15,110 | 15,250 | -180 | -1.2% | 173,400 |
| 2022/12/09 | 15,040 | 15,430 | 15,000 | 15,430 | +410 | +2.7% | 156,000 |
| 2022/12/08 | 15,260 | 15,370 | 15,020 | 15,020 | -220 | -1.4% | 182,700 |
| 2022/12/07 | 15,020 | 15,260 | 15,000 | 15,240 | +120 | +0.8% | 208,300 |
| 2022/12/06 | 15,330 | 15,350 | 15,060 | 15,120 | -310 | -2% | 161,800 |
| 2022/12/05 | 15,240 | 15,510 | 15,110 | 15,430 | +280 | +1.8% | 203,900 |
| 2022/12/02 | 14,880 | 15,150 | 14,800 | 15,150 | +270 | +1.8% | 228,600 |
| 2022/12/01 | 14,780 | 14,980 | 14,700 | 14,880 | +390 | +2.7% | 244,700 |
| 2022/11/30 | 14,550 | 14,610 | 14,370 | 14,490 | -220 | -1.5% | 282,800 |
| 2022/11/29 | 14,300 | 14,740 | 14,150 | 14,710 | +360 | +2.5% | 272,600 |
| 2022/11/28 | 14,390 | 14,450 | 14,220 | 14,350 | -70 | -0.5% | 172,900 |
| 2022/11/25 | 14,520 | 14,560 | 14,360 | 14,420 | -30 | -0.2% | 161,600 |
| 2022/11/24 | 14,640 | 14,700 | 14,380 | 14,450 | -100 | -0.7% | 244,800 |
| 2022/11/22 | 14,460 | 14,610 | 14,440 | 14,550 | -40 | -0.3% | 233,900 |
| 2022/11/21 | 15,090 | 15,100 | 14,530 | 14,590 | -460 | -3.1% | 263,100 |
| 2022/11/18 | 15,300 | 15,360 | 14,890 | 15,050 | +20 | +0.1% | 186,600 |
| 2022/11/17 | 14,900 | 15,100 | 14,870 | 15,030 | +320 | +2.2% | 176,000 |
| 2022/11/16 | 14,720 | 14,990 | 14,630 | 14,710 | +120 | +0.8% | 268,000 |
| 2022/11/15 | 14,350 | 14,770 | 14,330 | 14,590 | +220 | +1.5% | 297,400 |
| 2022/11/14 | 14,150 | 14,640 | 14,150 | 14,370 | -1,180 | -7.6% | 773,600 |
| 2022/11/11 | 15,350 | 15,760 | 15,260 | 15,550 | +520 | +3.5% | 390,600 |
| 2022/11/10 | 14,990 | 15,030 | 14,760 | 15,030 | -20 | -0.1% | 237,500 |
| 2022/11/09 | 15,080 | 15,180 | 14,970 | 15,050 | +60 | +0.4% | 227,800 |
| 2022/11/08 | 14,930 | 15,080 | 14,820 | 14,990 | +60 | +0.4% | 216,700 |
| 2022/11/07 | 14,540 | 15,020 | 14,480 | 14,930 | +490 | +3.4% | 293,300 |
| 2022/11/04 | 14,550 | 14,630 | 14,080 | 14,440 | -290 | -2% | 339,800 |
| 2022/11/02 | 14,930 | 14,930 | 14,640 | 14,730 | -270 | -1.8% | 249,600 |
| 2022/11/01 | 14,990 | 15,000 | 14,770 | 15,000 | +130 | +0.9% | 160,400 |
| 2022/10/31 | 14,780 | 14,870 | 14,570 | 14,870 | +180 | +1.2% | 216,200 |
| 2022/10/28 | 14,340 | 14,780 | 14,310 | 14,690 | +300 | +2.1% | 601,600 |
| 2022/10/27 | 14,170 | 14,470 | 14,080 | 14,390 | +100 | +0.7% | 308,000 |
| 2022/10/26 | 14,060 | 14,550 | 14,030 | 14,290 | +500 | +3.6% | 384,700 |
| 2022/10/25 | 14,010 | 14,070 | 13,760 | 13,790 | -290 | -2.1% | 541,400 |
| 2022/10/24 | 14,850 | 14,870 | 14,060 | 14,080 | -700 | -4.7% | 393,700 |
551～
600
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「コーセー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コーセー | 602,400円 | +4.1% | -4.4% | 2.32% | 24.91倍 | 1.26倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| エア・ウォーター | 181,000円 | +7.4% | +13.9% | 3.54% | 8.29倍 | 0.84倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 関西ペ | 213,000円 | +3.2% | +0.5% | 2.07% | 9.38倍 | 1.35倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| 応化工 | 283,400円 | +10.5% | +10.6% | 2.47% | 13.77倍 | 1.69倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| ニフコ | 342,500円 | -5.6% | -1.3% | 2.19% | 9.88倍 | 1.24倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
市場注目の銘柄
チャート関連のコラム
