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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 11,490 | 12,350 | 11,480 | 12,080 | +780 | +6.9% | 781,800 |
2020/08/11 | 11,170 | 11,390 | 11,020 | 11,300 | +310 | +2.8% | 183,600 |
2020/08/07 | 10,900 | 11,190 | 10,840 | 10,990 | -70 | -0.6% | 342,700 |
2020/08/06 | 11,330 | 11,390 | 10,990 | 11,060 | -270 | -2.4% | 204,200 |
2020/08/05 | 11,140 | 11,430 | 11,070 | 11,330 | +310 | +2.8% | 354,600 |
2020/08/04 | 10,930 | 11,180 | 10,890 | 11,020 | +120 | +1.1% | 263,400 |
2020/08/03 | 10,650 | 11,010 | 10,570 | 10,900 | +300 | +2.8% | 401,800 |
2020/07/31 | 10,900 | 11,000 | 10,590 | 10,600 | -350 | -3.2% | 371,600 |
2020/07/30 | 11,450 | 11,480 | 10,920 | 10,950 | -500 | -4.4% | 352,700 |
2020/07/29 | 11,800 | 11,840 | 11,420 | 11,450 | -480 | -4% | 251,000 |
2020/07/28 | 12,050 | 12,120 | 11,930 | 11,930 | -100 | -0.8% | 157,200 |
2020/07/27 | 12,020 | 12,090 | 11,880 | 12,030 | +10 | +0.1% | 167,000 |
2020/07/22 | 12,310 | 12,310 | 12,000 | 12,020 | -290 | -2.4% | 151,100 |
2020/07/21 | 12,240 | 12,400 | 12,140 | 12,310 | +80 | +0.7% | 178,000 |
2020/07/20 | 12,200 | 12,260 | 11,980 | 12,230 | +20 | +0.2% | 208,400 |
2020/07/17 | 12,320 | 12,400 | 12,090 | 12,210 | -210 | -1.7% | 140,800 |
2020/07/16 | 12,390 | 12,670 | 12,310 | 12,420 | +30 | +0.2% | 213,800 |
2020/07/15 | 12,280 | 12,410 | 12,210 | 12,390 | +240 | +2% | 147,000 |
2020/07/14 | 12,100 | 12,150 | 11,880 | 12,150 | +60 | +0.5% | 180,500 |
2020/07/13 | 12,000 | 12,180 | 11,950 | 12,090 | +70 | +0.6% | 216,100 |
2020/07/10 | 12,270 | 12,370 | 12,010 | 12,020 | -200 | -1.6% | 190,200 |
2020/07/09 | 12,560 | 12,560 | 12,220 | 12,220 | -560 | -4.4% | 278,000 |
2020/07/08 | 13,010 | 13,090 | 12,770 | 12,780 | -500 | -3.8% | 201,200 |
2020/07/07 | 13,120 | 13,370 | 13,100 | 13,280 | +180 | +1.4% | 218,200 |
2020/07/06 | 13,100 | 13,130 | 12,950 | 13,100 | +90 | +0.7% | 183,100 |
2020/07/03 | 13,080 | 13,100 | 12,890 | 13,010 | +110 | +0.9% | 141,900 |
2020/07/02 | 13,100 | 13,120 | 12,890 | 12,900 | -60 | -0.5% | 163,000 |
2020/07/01 | 13,000 | 13,020 | 12,840 | 12,960 | ±0 | ±0% | 151,400 |
2020/06/30 | 13,040 | 13,110 | 12,900 | 12,960 | +160 | +1.3% | 196,400 |
2020/06/29 | 13,010 | 13,040 | 12,740 | 12,800 | -410 | -3.1% | 213,100 |
2020/06/26 | 13,220 | 13,220 | 13,050 | 13,210 | +160 | +1.2% | 218,600 |
2020/06/25 | 13,210 | 13,290 | 13,000 | 13,050 | -370 | -2.8% | 355,600 |
2020/06/24 | 13,690 | 13,830 | 13,420 | 13,420 | -320 | -2.3% | 258,500 |
2020/06/23 | 14,130 | 14,140 | 13,660 | 13,740 | -480 | -3.4% | 291,300 |
2020/06/22 | 14,510 | 14,510 | 14,210 | 14,220 | -380 | -2.6% | 153,500 |
2020/06/19 | 14,460 | 14,640 | 14,370 | 14,600 | +210 | +1.5% | 243,200 |
2020/06/18 | 14,230 | 14,420 | 14,220 | 14,390 | +70 | +0.5% | 100,400 |
2020/06/17 | 14,280 | 14,510 | 14,270 | 14,320 | +40 | +0.3% | 136,800 |
2020/06/16 | 14,220 | 14,310 | 13,970 | 14,280 | +420 | +3% | 153,800 |
2020/06/15 | 14,290 | 14,430 | 13,860 | 13,860 | -500 | -3.5% | 228,500 |
2020/06/12 | 14,500 | 14,590 | 14,210 | 14,360 | -360 | -2.4% | 261,800 |
2020/06/11 | 14,930 | 14,990 | 14,720 | 14,720 | -150 | -1% | 198,300 |
2020/06/10 | 14,900 | 14,950 | 14,680 | 14,870 | +90 | +0.6% | 199,400 |
2020/06/09 | 14,750 | 14,850 | 14,570 | 14,780 | +120 | +0.8% | 194,300 |
2020/06/08 | 14,600 | 14,740 | 14,560 | 14,660 | +260 | +1.8% | 197,400 |
2020/06/05 | 14,620 | 14,680 | 14,260 | 14,400 | -280 | -1.9% | 185,800 |
2020/06/04 | 14,800 | 14,910 | 14,480 | 14,680 | +220 | +1.5% | 284,900 |
2020/06/03 | 14,620 | 14,720 | 14,340 | 14,460 | +180 | +1.3% | 221,000 |
2020/06/02 | 14,250 | 14,530 | 14,170 | 14,280 | +230 | +1.6% | 410,500 |
2020/06/01 | 13,690 | 14,080 | 13,540 | 14,050 | +560 | +4.2% | 276,400 |
1051~
1100
件表示中 / 3586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 | 662,000円 | +6.5% | +4.2% | 2.11% | 47.22倍 | 1.35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 |
応化工 | 346,800円 | +19.2% | +25.3% | 1.67% | 21.24倍 | 2.16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 |
エア・ウォーター | 187,700円 | +7.4% | +13.9% | 3.41% | 8.59倍 | 0.87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 | 210,000円 | +8.5% | +4.0% | 2.10% | 9.64倍 | 1.39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 |
ダイセル | 137,600円 | +7.5% | -12.3% | 4.36% | 7.32倍 | 0.99倍 |
|
車の部品等で使用の高機能樹脂(エンプラ)が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
市場注目の銘柄
チャート関連のコラム