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 |
---|---|---|---|---|---|---|---|
2023/08/31 | 11,910 | 12,125 | 11,905 | 12,090 | +230 | +1.9% | 373,800 |
2023/08/30 | 11,950 | 11,950 | 11,760 | 11,860 | +10 | +0.1% | 191,600 |
2023/08/29 | 11,650 | 11,890 | 11,635 | 11,850 | +370 | +3.2% | 272,400 |
2023/08/28 | 11,770 | 11,795 | 11,440 | 11,480 | -380 | -3.2% | 506,100 |
2023/08/25 | 11,945 | 12,080 | 11,815 | 11,860 | -205 | -1.7% | 379,600 |
2023/08/24 | 12,200 | 12,200 | 12,060 | 12,065 | -210 | -1.7% | 263,900 |
2023/08/23 | 12,125 | 12,390 | 12,080 | 12,275 | +230 | +1.9% | 245,200 |
2023/08/22 | 12,205 | 12,285 | 12,015 | 12,045 | -160 | -1.3% | 281,100 |
2023/08/21 | 12,280 | 12,310 | 12,050 | 12,205 | -140 | -1.1% | 413,400 |
2023/08/18 | 12,500 | 12,615 | 12,275 | 12,345 | -315 | -2.5% | 332,400 |
2023/08/17 | 13,000 | 13,000 | 12,575 | 12,660 | -220 | -1.7% | 286,800 |
2023/08/16 | 12,865 | 12,955 | 12,745 | 12,880 | -10 | -0.1% | 201,800 |
2023/08/15 | 13,135 | 13,225 | 12,890 | 12,890 | -175 | -1.3% | 409,600 |
2023/08/14 | 12,970 | 13,400 | 12,915 | 13,065 | +265 | +2.1% | 647,200 |
2023/08/10 | 13,000 | 13,140 | 12,685 | 12,800 | -1,045 | -7.5% | 1,201,200 |
2023/08/09 | 14,030 | 14,110 | 13,770 | 13,845 | -70 | -0.5% | 389,800 |
2023/08/08 | 13,880 | 13,940 | 13,815 | 13,915 | +35 | +0.3% | 175,800 |
2023/08/07 | 13,395 | 13,925 | 13,350 | 13,880 | +455 | +3.4% | 356,800 |
2023/08/04 | 13,305 | 13,465 | 13,265 | 13,425 | +95 | +0.7% | 141,700 |
2023/08/03 | 13,290 | 13,410 | 13,245 | 13,330 | -105 | -0.8% | 150,100 |
2023/08/02 | 13,550 | 13,580 | 13,340 | 13,435 | -230 | -1.7% | 222,800 |
2023/08/01 | 13,920 | 13,970 | 13,630 | 13,665 | -255 | -1.8% | 296,400 |
2023/07/31 | 14,025 | 14,030 | 13,785 | 13,920 | +160 | +1.2% | 178,100 |
2023/07/28 | 13,665 | 13,820 | 13,595 | 13,760 | -55 | -0.4% | 172,100 |
2023/07/27 | 13,780 | 13,825 | 13,660 | 13,815 | +90 | +0.7% | 144,600 |
2023/07/26 | 13,515 | 13,800 | 13,505 | 13,725 | +210 | +1.6% | 225,800 |
2023/07/25 | 13,645 | 13,645 | 13,490 | 13,515 | -120 | -0.9% | 153,800 |
2023/07/24 | 13,660 | 13,690 | 13,535 | 13,635 | +75 | +0.6% | 106,900 |
2023/07/21 | 13,505 | 13,660 | 13,485 | 13,560 | +60 | +0.4% | 115,300 |
2023/07/20 | 13,675 | 13,745 | 13,495 | 13,500 | -175 | -1.3% | 144,600 |
2023/07/19 | 13,600 | 13,685 | 13,460 | 13,675 | +75 | +0.6% | 213,900 |
2023/07/18 | 13,515 | 13,705 | 13,500 | 13,600 | -50 | -0.4% | 142,400 |
2023/07/14 | 13,725 | 13,755 | 13,555 | 13,650 | -75 | -0.5% | 191,800 |
2023/07/13 | 13,610 | 13,755 | 13,545 | 13,725 | +200 | +1.5% | 143,200 |
2023/07/12 | 13,670 | 13,670 | 13,525 | 13,525 | -115 | -0.8% | 127,100 |
2023/07/11 | 13,610 | 13,735 | 13,550 | 13,640 | +150 | +1.1% | 189,000 |
2023/07/10 | 13,570 | 13,630 | 13,420 | 13,490 | -85 | -0.6% | 239,400 |
2023/07/07 | 13,790 | 13,790 | 13,575 | 13,575 | -240 | -1.7% | 210,300 |
2023/07/06 | 13,920 | 14,055 | 13,800 | 13,815 | -160 | -1.1% | 207,700 |
2023/07/05 | 14,090 | 14,090 | 13,935 | 13,975 | -75 | -0.5% | 180,400 |
2023/07/04 | 13,960 | 14,140 | 13,830 | 14,050 | +160 | +1.2% | 303,100 |
2023/07/03 | 14,050 | 14,140 | 13,865 | 13,890 | +100 | +0.7% | 342,700 |
2023/06/30 | 13,845 | 13,895 | 13,405 | 13,790 | -655 | -4.5% | 792,700 |
2023/06/29 | 14,640 | 14,650 | 14,400 | 14,445 | -120 | -0.8% | 190,800 |
2023/06/28 | 14,335 | 14,600 | 14,335 | 14,565 | +230 | +1.6% | 282,300 |
2023/06/27 | 14,500 | 14,640 | 14,240 | 14,335 | -285 | -1.9% | 310,700 |
2023/06/26 | 14,130 | 14,770 | 14,100 | 14,620 | +490 | +3.5% | 449,200 |
2023/06/23 | 14,250 | 14,440 | 14,050 | 14,130 | +15 | +0.1% | 341,600 |
2023/06/22 | 14,580 | 14,630 | 14,085 | 14,115 | -395 | -2.7% | 320,600 |
2023/06/21 | 14,450 | 14,670 | 14,360 | 14,510 | +95 | +0.7% | 230,900 |
301~
350
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