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 |
---|---|---|---|---|---|---|---|
2021/10/29 | 13,590 | 13,630 | 13,170 | 13,190 | -440 | -3.2% | 346,400 |
2021/10/28 | 13,640 | 13,770 | 13,410 | 13,630 | -100 | -0.7% | 232,300 |
2021/10/27 | 13,980 | 14,050 | 13,680 | 13,730 | -50 | -0.4% | 231,100 |
2021/10/26 | 14,010 | 14,060 | 13,700 | 13,780 | -200 | -1.4% | 166,600 |
2021/10/25 | 14,130 | 14,140 | 13,920 | 13,980 | -130 | -0.9% | 151,000 |
2021/10/22 | 13,840 | 14,200 | 13,750 | 14,110 | +370 | +2.7% | 183,300 |
2021/10/21 | 13,950 | 14,010 | 13,740 | 13,740 | -300 | -2.1% | 155,300 |
2021/10/20 | 14,200 | 14,400 | 13,950 | 14,040 | +240 | +1.7% | 213,500 |
2021/10/19 | 13,880 | 13,940 | 13,780 | 13,800 | +30 | +0.2% | 127,100 |
2021/10/18 | 13,770 | 13,860 | 13,580 | 13,770 | -90 | -0.6% | 140,100 |
2021/10/15 | 13,920 | 13,920 | 13,600 | 13,860 | -10 | -0.1% | 123,100 |
2021/10/14 | 13,610 | 13,910 | 13,600 | 13,870 | +290 | +2.1% | 160,900 |
2021/10/13 | 13,560 | 13,780 | 13,500 | 13,580 | +20 | +0.1% | 275,100 |
2021/10/12 | 13,910 | 14,030 | 13,540 | 13,560 | -480 | -3.4% | 233,600 |
2021/10/11 | 13,950 | 14,070 | 13,780 | 14,040 | +40 | +0.3% | 149,400 |
2021/10/08 | 13,920 | 14,080 | 13,920 | 14,000 | +300 | +2.2% | 259,300 |
2021/10/07 | 13,670 | 13,840 | 13,530 | 13,700 | +20 | +0.1% | 163,800 |
2021/10/06 | 13,550 | 13,940 | 13,490 | 13,680 | +270 | +2% | 355,400 |
2021/10/05 | 13,400 | 13,590 | 13,330 | 13,410 | -110 | -0.8% | 300,500 |
2021/10/04 | 13,580 | 13,640 | 13,340 | 13,520 | +240 | +1.8% | 405,000 |
2021/10/01 | 13,380 | 13,640 | 13,200 | 13,280 | -100 | -0.7% | 365,600 |
2021/09/30 | 12,740 | 13,440 | 12,700 | 13,380 | +720 | +5.7% | 525,900 |
2021/09/29 | 12,600 | 12,680 | 12,400 | 12,660 | -120 | -0.9% | 269,800 |
2021/09/28 | 12,990 | 13,000 | 12,760 | 12,780 | -270 | -2.1% | 254,900 |
2021/09/27 | 13,190 | 13,250 | 13,000 | 13,050 | -80 | -0.6% | 208,000 |
2021/09/24 | 13,170 | 13,220 | 13,030 | 13,130 | +230 | +1.8% | 210,000 |
2021/09/22 | 12,950 | 13,110 | 12,850 | 12,900 | ±0 | ±0% | 220,900 |
2021/09/21 | 12,980 | 12,990 | 12,700 | 12,900 | -240 | -1.8% | 232,900 |
2021/09/17 | 13,210 | 13,270 | 13,050 | 13,140 | -20 | -0.2% | 304,100 |
2021/09/16 | 13,300 | 13,340 | 13,060 | 13,160 | -140 | -1.1% | 311,900 |
2021/09/15 | 13,350 | 13,420 | 13,200 | 13,300 | -60 | -0.4% | 367,500 |
2021/09/14 | 13,650 | 13,720 | 13,270 | 13,360 | -220 | -1.6% | 361,800 |
2021/09/13 | 13,680 | 13,790 | 13,510 | 13,580 | -370 | -2.7% | 270,000 |
2021/09/10 | 13,790 | 14,100 | 13,760 | 13,950 | +220 | +1.6% | 259,000 |
2021/09/09 | 14,050 | 14,380 | 13,670 | 13,730 | -280 | -2% | 415,800 |
2021/09/08 | 13,730 | 14,210 | 13,680 | 14,010 | +540 | +4% | 445,900 |
2021/09/07 | 13,180 | 13,470 | 13,160 | 13,470 | +360 | +2.7% | 208,100 |
2021/09/06 | 13,150 | 13,180 | 13,030 | 13,110 | -40 | -0.3% | 185,300 |
2021/09/03 | 13,000 | 13,180 | 12,950 | 13,150 | +20 | +0.2% | 244,900 |
2021/09/02 | 13,100 | 13,140 | 12,880 | 13,130 | -50 | -0.4% | 286,400 |
2021/09/01 | 13,280 | 13,340 | 13,160 | 13,180 | -120 | -0.9% | 187,500 |
2021/08/31 | 13,400 | 13,450 | 13,200 | 13,300 | -160 | -1.2% | 171,000 |
2021/08/30 | 13,280 | 13,490 | 13,280 | 13,460 | +230 | +1.7% | 111,400 |
2021/08/27 | 13,210 | 13,250 | 13,100 | 13,230 | -70 | -0.5% | 144,400 |
2021/08/26 | 13,440 | 13,490 | 13,300 | 13,300 | -140 | -1% | 104,600 |
2021/08/25 | 13,660 | 13,740 | 13,380 | 13,440 | -150 | -1.1% | 141,300 |
2021/08/24 | 13,490 | 13,650 | 13,440 | 13,590 | +240 | +1.8% | 192,900 |
2021/08/23 | 13,140 | 13,380 | 13,020 | 13,350 | +290 | +2.2% | 159,200 |
2021/08/20 | 13,120 | 13,410 | 12,990 | 13,060 | +10 | +0.1% | 193,300 |
2021/08/19 | 13,270 | 13,340 | 13,040 | 13,050 | -320 | -2.4% | 191,300 |
901~
950
件表示中 / 3735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 | 589,000円 | +4.1% | -4.4% | 2.38% | 24.36倍 | 1.24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 |
太陽HD | 657,000円 | +3.7% | +4.3% | 4.41% | 22.80倍 | 3.54倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
デクセリアルス | 210,200円 | -6.2% | -28.1% | 2.76% | 17.23倍 | 3.68倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
関西ペ | 197,200円 | +1.9% | +18.1% | 2.84% | 9.65倍 | 1.29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 |
ニフコ | 339,000円 | -1.4% | -5.1% | 2.36% | 10.54倍 | 1.17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