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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 3,780 | 3,830 | 3,775 | 3,820 | +40 | +1.1% | 118,000 |
| 2014/06/18 | 3,770 | 3,790 | 3,750 | 3,780 | +20 | +0.5% | 84,300 |
| 2014/06/17 | 3,735 | 3,770 | 3,735 | 3,760 | +45 | +1.2% | 75,400 |
| 2014/06/16 | 3,715 | 3,730 | 3,660 | 3,715 | -20 | -0.5% | 148,100 |
| 2014/06/13 | 3,775 | 3,775 | 3,665 | 3,735 | -55 | -1.5% | 200,400 |
| 2014/06/12 | 3,765 | 3,825 | 3,760 | 3,790 | -5 | -0.1% | 146,800 |
| 2014/06/11 | 3,750 | 3,810 | 3,750 | 3,795 | +55 | +1.5% | 153,800 |
| 2014/06/10 | 3,745 | 3,785 | 3,725 | 3,740 | +5 | +0.1% | 58,100 |
| 2014/06/09 | 3,745 | 3,745 | 3,710 | 3,735 | +20 | +0.5% | 98,000 |
| 2014/06/06 | 3,740 | 3,740 | 3,695 | 3,715 | -5 | -0.1% | 81,500 |
| 2014/06/05 | 3,785 | 3,830 | 3,690 | 3,720 | -60 | -1.6% | 183,700 |
| 2014/06/04 | 3,735 | 3,780 | 3,725 | 3,780 | +40 | +1.1% | 85,300 |
| 2014/06/03 | 3,780 | 3,785 | 3,740 | 3,740 | +70 | +1.9% | 166,400 |
| 2014/06/02 | 3,640 | 3,690 | 3,630 | 3,670 | +85 | +2.4% | 137,500 |
| 2014/05/30 | 3,570 | 3,615 | 3,560 | 3,585 | -5 | -0.1% | 147,200 |
| 2014/05/29 | 3,590 | 3,665 | 3,590 | 3,590 | -10 | -0.3% | 91,400 |
| 2014/05/28 | 3,570 | 3,625 | 3,555 | 3,600 | +50 | +1.4% | 108,300 |
| 2014/05/27 | 3,560 | 3,570 | 3,545 | 3,550 | -10 | -0.3% | 69,300 |
| 2014/05/26 | 3,500 | 3,560 | 3,490 | 3,560 | +75 | +2.2% | 108,900 |
| 2014/05/23 | 3,520 | 3,555 | 3,475 | 3,485 | -55 | -1.6% | 188,200 |
| 2014/05/22 | 3,515 | 3,545 | 3,485 | 3,540 | +35 | +1% | 87,700 |
| 2014/05/21 | 3,475 | 3,505 | 3,470 | 3,505 | ±0 | ±0% | 87,800 |
| 2014/05/20 | 3,510 | 3,540 | 3,490 | 3,505 | +25 | +0.7% | 67,500 |
| 2014/05/19 | 3,475 | 3,500 | 3,460 | 3,480 | -15 | -0.4% | 89,200 |
| 2014/05/16 | 3,575 | 3,575 | 3,480 | 3,495 | -15 | -0.4% | 195,900 |
| 2014/05/15 | 3,465 | 3,565 | 3,460 | 3,510 | ±0 | ±0% | 155,000 |
| 2014/05/14 | 3,465 | 3,510 | 3,445 | 3,510 | +15 | +0.4% | 94,800 |
| 2014/05/13 | 3,530 | 3,535 | 3,475 | 3,495 | ±0 | ±0% | 79,400 |
| 2014/05/12 | 3,480 | 3,510 | 3,460 | 3,495 | +25 | +0.7% | 66,900 |
| 2014/05/09 | 3,455 | 3,505 | 3,450 | 3,470 | -20 | -0.6% | 180,600 |
| 2014/05/08 | 3,540 | 3,550 | 3,460 | 3,490 | -25 | -0.7% | 187,800 |
| 2014/05/07 | 3,530 | 3,565 | 3,500 | 3,515 | -20 | -0.6% | 237,700 |
| 2014/05/02 | 3,480 | 3,545 | 3,475 | 3,535 | +40 | +1.1% | 168,900 |
| 2014/05/01 | 3,435 | 3,500 | 3,425 | 3,495 | +100 | +2.9% | 242,900 |
| 2014/04/30 | 3,435 | 3,460 | 3,380 | 3,395 | -40 | -1.2% | 244,600 |
| 2014/04/28 | 3,315 | 3,440 | 3,315 | 3,435 | +35 | +1% | 223,800 |
| 2014/04/25 | 3,410 | 3,450 | 3,385 | 3,400 | +10 | +0.3% | 271,100 |
| 2014/04/24 | 3,320 | 3,400 | 3,315 | 3,390 | +100 | +3% | 236,600 |
| 2014/04/23 | 3,285 | 3,315 | 3,260 | 3,290 | ±0 | ±0% | 133,200 |
| 2014/04/22 | 3,275 | 3,310 | 3,255 | 3,290 | +85 | +2.7% | 296,800 |
| 2014/04/21 | 3,200 | 3,220 | 3,185 | 3,205 | +5 | +0.2% | 189,400 |
| 2014/04/18 | 3,215 | 3,215 | 3,170 | 3,200 | +5 | +0.2% | 96,400 |
| 2014/04/17 | 3,185 | 3,225 | 3,170 | 3,195 | +10 | +0.3% | 128,200 |
| 2014/04/16 | 3,175 | 3,195 | 3,150 | 3,185 | +35 | +1.1% | 103,100 |
| 2014/04/15 | 3,140 | 3,160 | 3,095 | 3,150 | +20 | +0.6% | 109,800 |
| 2014/04/14 | 3,120 | 3,160 | 3,120 | 3,130 | +5 | +0.2% | 76,000 |
| 2014/04/11 | 3,120 | 3,170 | 3,120 | 3,125 | -55 | -1.7% | 170,600 |
| 2014/04/10 | 3,230 | 3,285 | 3,175 | 3,180 | -30 | -0.9% | 165,700 |
| 2014/04/09 | 3,245 | 3,260 | 3,200 | 3,210 | -70 | -2.1% | 226,400 |
| 2014/04/08 | 3,325 | 3,360 | 3,280 | 3,280 | -45 | -1.4% | 179,000 |
2551～
2600
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
