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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 7,620 | 7,768 | 7,580 | 7,650 | +80 | +1.1% | 251,200 |
| 2024/04/11 | 7,535 | 7,578 | 7,439 | 7,570 | -65 | -0.9% | 265,900 |
| 2024/04/10 | 7,660 | 7,806 | 7,620 | 7,635 | -57 | -0.7% | 208,500 |
| 2024/04/09 | 7,760 | 7,778 | 7,662 | 7,692 | -50 | -0.6% | 162,000 |
| 2024/04/08 | 7,810 | 7,851 | 7,670 | 7,742 | +15 | +0.2% | 206,200 |
| 2024/04/05 | 7,777 | 7,796 | 7,631 | 7,727 | -6 | -0.1% | 295,200 |
| 2024/04/04 | 7,510 | 7,766 | 7,462 | 7,733 | -29 | -0.4% | 631,800 |
| 2024/04/03 | 7,947 | 7,974 | 7,761 | 7,762 | -165 | -2.1% | 308,000 |
| 2024/04/02 | 8,109 | 8,136 | 7,913 | 7,927 | -228 | -2.8% | 426,100 |
| 2024/04/01 | 8,100 | 8,174 | 8,015 | 8,155 | +186 | +2.3% | 446,400 |
| 2024/03/29 | 8,050 | 8,166 | 7,896 | 7,969 | -119 | -1.5% | 493,100 |
| 2024/03/28 | 8,131 | 8,271 | 8,021 | 8,088 | -46 | -0.6% | 605,100 |
| 2024/03/27 | 7,910 | 8,215 | 7,885 | 8,134 | +524 | +6.9% | 1,305,800 |
| 2024/03/26 | 7,550 | 7,691 | 7,539 | 7,610 | +19 | +0.3% | 432,400 |
| 2024/03/25 | 7,809 | 7,848 | 7,573 | 7,591 | -300 | -3.8% | 554,600 |
| 2024/03/22 | 7,878 | 7,974 | 7,874 | 7,891 | -102 | -1.3% | 485,500 |
| 2024/03/21 | 7,998 | 8,065 | 7,970 | 7,993 | +55 | +0.7% | 455,200 |
| 2024/03/19 | 7,800 | 7,938 | 7,787 | 7,938 | +111 | +1.4% | 276,600 |
| 2024/03/18 | 7,723 | 7,867 | 7,720 | 7,827 | +37 | +0.5% | 215,500 |
| 2024/03/15 | 7,831 | 7,878 | 7,690 | 7,790 | -90 | -1.1% | 395,000 |
| 2024/03/14 | 7,740 | 7,930 | 7,730 | 7,880 | +73 | +0.9% | 467,900 |
| 2024/03/13 | 7,617 | 7,879 | 7,596 | 7,807 | -76 | -1% | 369,300 |
| 2024/03/12 | 7,615 | 7,906 | 7,561 | 7,883 | +350 | +4.6% | 579,900 |
| 2024/03/11 | 7,500 | 7,598 | 7,395 | 7,533 | +53 | +0.7% | 488,200 |
| 2024/03/08 | 7,562 | 7,699 | 7,472 | 7,480 | -232 | -3% | 592,300 |
| 2024/03/07 | 7,801 | 7,879 | 7,710 | 7,712 | -143 | -1.8% | 441,500 |
| 2024/03/06 | 7,831 | 7,999 | 7,822 | 7,855 | -49 | -0.6% | 483,900 |
| 2024/03/05 | 7,849 | 7,940 | 7,797 | 7,904 | +43 | +0.5% | 517,500 |
| 2024/03/04 | 8,047 | 8,145 | 7,860 | 7,861 | -185 | -2.3% | 891,200 |
| 2024/03/01 | 8,266 | 8,361 | 8,046 | 8,046 | -315 | -3.8% | 924,300 |
| 2024/02/29 | 8,375 | 8,432 | 8,252 | 8,361 | -74 | -0.9% | 3,091,000 |
| 2024/02/28 | 8,237 | 8,510 | 8,235 | 8,435 | +198 | +2.4% | 582,000 |
| 2024/02/27 | 8,385 | 8,398 | 8,205 | 8,237 | -219 | -2.6% | 495,700 |
| 2024/02/26 | 8,442 | 8,628 | 8,385 | 8,456 | -20 | -0.2% | 506,200 |
| 2024/02/22 | 8,405 | 8,509 | 8,345 | 8,476 | -9 | -0.1% | 475,400 |
| 2024/02/21 | 8,613 | 8,630 | 8,381 | 8,485 | -88 | -1% | 476,400 |
| 2024/02/20 | 8,466 | 8,615 | 8,352 | 8,573 | +137 | +1.6% | 568,200 |
| 2024/02/19 | 8,376 | 8,737 | 8,352 | 8,436 | +210 | +2.6% | 742,800 |
| 2024/02/16 | 8,035 | 8,248 | 7,985 | 8,226 | +170 | +2.1% | 808,900 |
| 2024/02/15 | 8,389 | 8,500 | 7,937 | 8,056 | -1,264 | -13.6% | 1,742,000 |
| 2024/02/14 | 9,561 | 9,590 | 9,291 | 9,320 | -340 | -3.5% | 577,000 |
| 2024/02/13 | 9,619 | 9,823 | 9,473 | 9,660 | +61 | +0.6% | 799,200 |
| 2024/02/09 | 9,170 | 9,600 | 9,164 | 9,599 | +334 | +3.6% | 541,900 |
| 2024/02/08 | 9,380 | 9,384 | 9,155 | 9,265 | -119 | -1.3% | 442,400 |
| 2024/02/07 | 9,470 | 9,470 | 9,181 | 9,384 | -116 | -1.2% | 642,500 |
| 2024/02/06 | 9,455 | 9,600 | 9,382 | 9,500 | +131 | +1.4% | 673,300 |
| 2024/02/05 | 9,430 | 9,463 | 9,338 | 9,369 | -100 | -1.1% | 399,700 |
| 2024/02/02 | 9,582 | 9,630 | 9,454 | 9,469 | -89 | -0.9% | 373,300 |
| 2024/02/01 | 9,600 | 9,680 | 9,494 | 9,558 | -141 | -1.5% | 326,700 |
| 2024/01/31 | 9,688 | 9,738 | 9,577 | 9,699 | -20 | -0.2% | 393,300 |
151～
200
件表示中 / 3585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 | 677,600円 | +6.5% | +4.2% | 2.07% | 48.33倍 | 1.39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 |
| デクセリアルス | 242,400円 | +1.7% | - | 2.15% | 18.16倍 | 4.28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 |
| エア・ウォーター | 186,200円 | +7.4% | +13.9% | 3.44% | 8.51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 | 212,300円 | +8.5% | +4.0% | 2.07% | 9.74倍 | 1.40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 | 135,200円 | +7.5% | -12.3% | 4.44% | 7.19倍 | 0.97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
