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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 2,086 | 2,135 | 2,078 | 2,131 | +41 | +2% | 149,600 |
2010/06/23 | 2,105 | 2,117 | 2,086 | 2,090 | -58 | -2.7% | 162,600 |
2010/06/22 | 2,119 | 2,148 | 2,091 | 2,148 | +30 | +1.4% | 237,800 |
2010/06/21 | 2,105 | 2,130 | 2,103 | 2,118 | +15 | +0.7% | 175,600 |
2010/06/18 | 2,118 | 2,118 | 2,088 | 2,103 | -2 | -0.1% | 164,700 |
2010/06/17 | 2,092 | 2,120 | 2,089 | 2,105 | +19 | +0.9% | 179,700 |
2010/06/16 | 2,107 | 2,108 | 2,080 | 2,086 | -21 | -1% | 191,200 |
2010/06/15 | 2,101 | 2,112 | 2,092 | 2,107 | -16 | -0.8% | 200,500 |
2010/06/14 | 2,156 | 2,160 | 2,121 | 2,123 | -33 | -1.5% | 182,100 |
2010/06/11 | 2,144 | 2,159 | 2,135 | 2,156 | +15 | +0.7% | 188,200 |
2010/06/10 | 2,137 | 2,147 | 2,126 | 2,141 | -7 | -0.3% | 87,000 |
2010/06/09 | 2,120 | 2,175 | 2,109 | 2,148 | +28 | +1.3% | 242,600 |
2010/06/08 | 2,087 | 2,140 | 2,087 | 2,120 | +1 | ±0% | 188,900 |
2010/06/07 | 2,150 | 2,150 | 2,106 | 2,119 | -52 | -2.4% | 161,700 |
2010/06/04 | 2,185 | 2,185 | 2,160 | 2,171 | -14 | -0.6% | 181,300 |
2010/06/03 | 2,196 | 2,208 | 2,155 | 2,185 | -10 | -0.5% | 194,500 |
2010/06/02 | 2,192 | 2,210 | 2,185 | 2,195 | -10 | -0.5% | 185,300 |
2010/06/01 | 2,182 | 2,217 | 2,164 | 2,205 | +32 | +1.5% | 159,800 |
2010/05/31 | 2,117 | 2,185 | 2,115 | 2,173 | +47 | +2.2% | 140,000 |
2010/05/28 | 2,115 | 2,145 | 2,078 | 2,126 | +27 | +1.3% | 145,900 |
2010/05/27 | 2,100 | 2,105 | 2,055 | 2,099 | -17 | -0.8% | 149,300 |
2010/05/26 | 2,138 | 2,155 | 2,110 | 2,116 | -26 | -1.2% | 212,200 |
2010/05/25 | 2,160 | 2,190 | 2,135 | 2,142 | +23 | +1.1% | 360,700 |
2010/05/24 | 2,092 | 2,140 | 2,080 | 2,119 | +38 | +1.8% | 178,900 |
2010/05/21 | 2,067 | 2,139 | 2,065 | 2,081 | -31 | -1.5% | 286,700 |
2010/05/20 | 2,076 | 2,147 | 2,067 | 2,112 | +15 | +0.7% | 146,900 |
2010/05/19 | 2,100 | 2,105 | 2,058 | 2,097 | -46 | -2.1% | 281,000 |
2010/05/18 | 2,136 | 2,185 | 2,128 | 2,143 | +27 | +1.3% | 237,500 |
2010/05/17 | 2,073 | 2,122 | 2,055 | 2,116 | +2 | +0.1% | 244,100 |
2010/05/14 | 2,095 | 2,127 | 2,094 | 2,114 | -13 | -0.6% | 95,800 |
2010/05/13 | 2,127 | 2,134 | 2,106 | 2,127 | +13 | +0.6% | 83,600 |
2010/05/12 | 2,135 | 2,140 | 2,104 | 2,114 | -2 | -0.1% | 120,300 |
2010/05/11 | 2,090 | 2,148 | 2,078 | 2,116 | +50 | +2.4% | 300,100 |
2010/05/10 | 2,085 | 2,085 | 2,039 | 2,066 | -19 | -0.9% | 218,900 |
2010/05/07 | 2,118 | 2,127 | 2,073 | 2,085 | -47 | -2.2% | 159,100 |
2010/05/06 | 2,144 | 2,152 | 2,090 | 2,132 | -62 | -2.8% | 287,100 |
2010/04/30 | 2,175 | 2,197 | 2,168 | 2,194 | +47 | +2.2% | 117,300 |
2010/04/28 | 2,167 | 2,168 | 2,113 | 2,147 | -65 | -2.9% | 144,300 |
2010/04/27 | 2,209 | 2,224 | 2,179 | 2,212 | +4 | +0.2% | 146,900 |
2010/04/26 | 2,185 | 2,225 | 2,182 | 2,208 | +34 | +1.6% | 107,700 |
2010/04/23 | 2,178 | 2,182 | 2,147 | 2,174 | -11 | -0.5% | 210,500 |
2010/04/22 | 2,205 | 2,207 | 2,178 | 2,185 | -28 | -1.3% | 156,400 |
2010/04/21 | 2,225 | 2,234 | 2,202 | 2,213 | -8 | -0.4% | 176,700 |
2010/04/20 | 2,202 | 2,228 | 2,188 | 2,221 | +21 | +1% | 167,000 |
2010/04/19 | 2,232 | 2,241 | 2,196 | 2,200 | -31 | -1.4% | 183,500 |
2010/04/16 | 2,269 | 2,269 | 2,218 | 2,231 | -6 | -0.3% | 276,000 |
2010/04/15 | 2,252 | 2,252 | 2,233 | 2,237 | -15 | -0.7% | 111,300 |
2010/04/14 | 2,235 | 2,258 | 2,229 | 2,252 | +26 | +1.2% | 198,200 |
2010/04/13 | 2,236 | 2,236 | 2,205 | 2,226 | -11 | -0.5% | 179,400 |
2010/04/12 | 2,238 | 2,243 | 2,230 | 2,237 | +1 | ±0% | 87,500 |
3401~
3450
件表示中 / 3457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 | 994,400円 | +3.9% | +2.7% | 1.41% | 45.03倍 | 2.13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 |
日産化 | 471,200円 | +3.3% | -2.2% | 3.48% | 17.01倍 | 2.87倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の化学企業 |
東ソー | 194,900円 | +8.4% | +2.2% | 4.36% | 10.52倍 | 0.78倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
応化工 | 429,500円 | +10.4% | +14.2% | 1.35% | 29.56倍 | 2.83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 |
住友化 | 32,100円 | +9.1% | - | 2.80% | 26.25倍 | 0.54倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
市場注目の銘柄
チャート関連のコラム