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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 10,495 | 10,535 | 10,300 | 10,510 | -50 | -0.5% | 222,000 |
| 2024/06/07 | 10,480 | 10,625 | 10,475 | 10,560 | +90 | +0.9% | 161,100 |
| 2024/06/06 | 10,690 | 10,730 | 10,420 | 10,470 | -170 | -1.6% | 230,300 |
| 2024/06/05 | 10,645 | 10,735 | 10,585 | 10,640 | +140 | +1.3% | 401,300 |
| 2024/06/04 | 10,540 | 10,545 | 10,350 | 10,500 | +10 | +0.1% | 210,400 |
| 2024/06/03 | 10,380 | 10,520 | 10,295 | 10,490 | +110 | +1.1% | 312,300 |
| 2024/05/31 | 10,170 | 10,440 | 10,160 | 10,380 | +300 | +3% | 565,600 |
| 2024/05/30 | 9,650 | 10,095 | 9,634 | 10,080 | +364 | +3.7% | 436,900 |
| 2024/05/29 | 9,892 | 9,924 | 9,716 | 9,716 | -182 | -1.8% | 266,400 |
| 2024/05/28 | 9,885 | 9,982 | 9,821 | 9,898 | +10 | +0.1% | 211,100 |
| 2024/05/27 | 9,939 | 9,963 | 9,841 | 9,888 | +7 | +0.1% | 211,500 |
| 2024/05/24 | 9,952 | 10,030 | 9,835 | 9,881 | +142 | +1.5% | 482,000 |
| 2024/05/23 | 9,512 | 9,741 | 9,457 | 9,739 | +211 | +2.2% | 218,400 |
| 2024/05/22 | 9,526 | 9,588 | 9,410 | 9,528 | +1 | ±0% | 246,800 |
| 2024/05/21 | 9,820 | 9,828 | 9,459 | 9,527 | -295 | -3% | 318,100 |
| 2024/05/20 | 9,999 | 10,090 | 9,806 | 9,822 | -122 | -1.2% | 206,000 |
| 2024/05/17 | 9,915 | 10,025 | 9,861 | 9,944 | +12 | +0.1% | 193,400 |
| 2024/05/16 | 9,773 | 9,935 | 9,715 | 9,932 | +159 | +1.6% | 267,900 |
| 2024/05/15 | 10,065 | 10,140 | 9,765 | 9,773 | -292 | -2.9% | 363,600 |
| 2024/05/14 | 9,793 | 10,065 | 9,711 | 10,065 | +234 | +2.4% | 315,400 |
| 2024/05/13 | 10,160 | 10,250 | 9,801 | 9,831 | -259 | -2.6% | 546,600 |
| 2024/05/10 | 10,180 | 10,500 | 9,820 | 10,090 | +222 | +2.2% | 1,533,600 |
| 2024/05/09 | 9,867 | 9,868 | 9,826 | 9,868 | +1,500 | +17.9% | 590,200 |
| 2024/05/08 | 8,425 | 8,573 | 8,312 | 8,368 | -55 | -0.7% | 474,500 |
| 2024/05/07 | 8,340 | 8,464 | 8,310 | 8,423 | +164 | +2% | 504,600 |
| 2024/05/02 | 8,211 | 8,266 | 8,113 | 8,259 | -41 | -0.5% | 298,700 |
| 2024/05/01 | 8,140 | 8,334 | 8,140 | 8,300 | +148 | +1.8% | 283,200 |
| 2024/04/30 | 8,074 | 8,170 | 8,028 | 8,152 | +184 | +2.3% | 266,500 |
| 2024/04/26 | 7,937 | 7,979 | 7,895 | 7,968 | -84 | -1% | 225,100 |
| 2024/04/25 | 8,046 | 8,127 | 8,025 | 8,052 | +71 | +0.9% | 264,800 |
| 2024/04/24 | 7,913 | 8,080 | 7,908 | 7,981 | +30 | +0.4% | 312,500 |
| 2024/04/23 | 7,969 | 7,997 | 7,890 | 7,951 | -19 | -0.2% | 209,100 |
| 2024/04/22 | 7,768 | 8,006 | 7,730 | 7,970 | +299 | +3.9% | 316,900 |
| 2024/04/19 | 7,761 | 7,811 | 7,608 | 7,671 | +60 | +0.8% | 401,300 |
| 2024/04/18 | 7,577 | 7,675 | 7,540 | 7,611 | +116 | +1.5% | 224,400 |
| 2024/04/17 | 7,472 | 7,517 | 7,446 | 7,495 | -35 | -0.5% | 262,100 |
| 2024/04/16 | 7,470 | 7,572 | 7,391 | 7,530 | +11 | +0.1% | 338,900 |
| 2024/04/15 | 7,580 | 7,606 | 7,477 | 7,519 | -131 | -1.7% | 191,000 |
| 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 |
201～
250
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
