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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 8,751 | 8,751 | 8,434 | 8,446 | -358 | -4.1% | 384,800 |
| 2024/08/20 | 8,836 | 8,904 | 8,718 | 8,804 | +46 | +0.5% | 268,000 |
| 2024/08/19 | 8,850 | 8,855 | 8,659 | 8,758 | -170 | -1.9% | 307,500 |
| 2024/08/16 | 8,570 | 8,988 | 8,501 | 8,928 | +461 | +5.4% | 462,200 |
| 2024/08/15 | 8,500 | 8,570 | 8,455 | 8,467 | -164 | -1.9% | 309,700 |
| 2024/08/14 | 8,549 | 8,631 | 8,470 | 8,631 | +81 | +0.9% | 208,500 |
| 2024/08/13 | 8,513 | 8,673 | 8,406 | 8,550 | +65 | +0.8% | 478,500 |
| 2024/08/09 | 9,007 | 9,007 | 8,152 | 8,485 | -373 | -4.2% | 1,065,500 |
| 2024/08/08 | 8,933 | 8,982 | 8,451 | 8,858 | -1,125 | -11.3% | 1,299,400 |
| 2024/08/07 | 9,400 | 10,045 | 9,227 | 9,983 | +324 | +3.4% | 447,100 |
| 2024/08/06 | 9,474 | 9,780 | 9,474 | 9,659 | +818 | +9.3% | 314,900 |
| 2024/08/05 | 9,580 | 9,668 | 8,691 | 8,841 | -985 | -10% | 538,100 |
| 2024/08/02 | 9,545 | 9,940 | 9,510 | 9,826 | +100 | +1% | 543,400 |
| 2024/08/01 | 9,902 | 9,950 | 9,663 | 9,726 | -259 | -2.6% | 207,400 |
| 2024/07/31 | 9,900 | 9,997 | 9,728 | 9,985 | +41 | +0.4% | 248,000 |
| 2024/07/30 | 10,150 | 10,180 | 9,942 | 9,944 | -176 | -1.7% | 196,600 |
| 2024/07/29 | 10,060 | 10,145 | 9,994 | 10,120 | +151 | +1.5% | 170,500 |
| 2024/07/26 | 10,000 | 10,065 | 9,918 | 9,969 | +53 | +0.5% | 164,800 |
| 2024/07/25 | 10,200 | 10,200 | 9,916 | 9,916 | -224 | -2.2% | 306,700 |
| 2024/07/24 | 10,100 | 10,185 | 10,060 | 10,140 | -55 | -0.5% | 137,700 |
| 2024/07/23 | 10,250 | 10,320 | 10,150 | 10,195 | +55 | +0.5% | 165,200 |
| 2024/07/22 | 10,110 | 10,200 | 10,105 | 10,140 | +15 | +0.1% | 159,800 |
| 2024/07/19 | 10,100 | 10,320 | 10,100 | 10,125 | -35 | -0.3% | 151,400 |
| 2024/07/18 | 10,245 | 10,295 | 10,125 | 10,160 | -45 | -0.4% | 146,300 |
| 2024/07/17 | 10,225 | 10,305 | 10,135 | 10,205 | +5 | ±0% | 199,600 |
| 2024/07/16 | 10,420 | 10,430 | 10,065 | 10,200 | -345 | -3.3% | 356,800 |
| 2024/07/12 | 10,305 | 10,620 | 10,305 | 10,545 | +195 | +1.9% | 263,200 |
| 2024/07/11 | 10,370 | 10,455 | 10,290 | 10,350 | +85 | +0.8% | 219,600 |
| 2024/07/10 | 10,165 | 10,305 | 10,150 | 10,265 | -10 | -0.1% | 238,900 |
| 2024/07/09 | 10,155 | 10,390 | 10,095 | 10,275 | +225 | +2.2% | 258,500 |
| 2024/07/08 | 10,160 | 10,190 | 10,010 | 10,050 | -65 | -0.6% | 280,400 |
| 2024/07/05 | 10,360 | 10,360 | 10,045 | 10,115 | -200 | -1.9% | 246,400 |
| 2024/07/04 | 10,335 | 10,400 | 10,155 | 10,315 | +55 | +0.5% | 264,800 |
| 2024/07/03 | 10,150 | 10,305 | 10,065 | 10,260 | +210 | +2.1% | 232,600 |
| 2024/07/02 | 10,260 | 10,315 | 10,025 | 10,050 | -165 | -1.6% | 268,900 |
| 2024/07/01 | 10,250 | 10,280 | 10,100 | 10,215 | -20 | -0.2% | 242,800 |
| 2024/06/28 | 10,380 | 10,415 | 10,050 | 10,235 | -385 | -3.6% | 464,000 |
| 2024/06/27 | 10,570 | 10,700 | 10,520 | 10,620 | -75 | -0.7% | 242,000 |
| 2024/06/26 | 10,780 | 10,805 | 10,640 | 10,695 | -5 | ±0% | 227,200 |
| 2024/06/25 | 10,865 | 10,875 | 10,635 | 10,700 | -170 | -1.6% | 225,900 |
| 2024/06/24 | 10,790 | 11,040 | 10,765 | 10,870 | -15 | -0.1% | 222,200 |
| 2024/06/21 | 10,800 | 10,920 | 10,680 | 10,885 | +130 | +1.2% | 523,600 |
| 2024/06/20 | 10,680 | 10,800 | 10,575 | 10,755 | +105 | +1% | 242,000 |
| 2024/06/19 | 10,940 | 10,940 | 10,605 | 10,650 | -400 | -3.6% | 346,300 |
| 2024/06/18 | 11,010 | 11,110 | 10,805 | 11,050 | -65 | -0.6% | 217,100 |
| 2024/06/17 | 11,300 | 11,340 | 10,970 | 11,115 | -105 | -0.9% | 397,900 |
| 2024/06/14 | 10,910 | 11,300 | 10,855 | 11,220 | +390 | +3.6% | 717,400 |
| 2024/06/13 | 10,755 | 11,000 | 10,635 | 10,830 | +230 | +2.2% | 610,900 |
| 2024/06/12 | 10,455 | 10,600 | 10,455 | 10,600 | +170 | +1.6% | 255,500 |
| 2024/06/11 | 10,480 | 10,515 | 10,385 | 10,430 | -80 | -0.8% | 139,600 |
151～
200
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
