コーセーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/04/16 | 5,870 | 5,895 | 5,750 | 5,750 | -145 | -2.5% | 326,000 |
| 2026/04/15 | 5,880 | 5,950 | 5,819 | 5,895 | +115 | +2% | 276,600 |
| 2026/04/14 | 5,821 | 5,851 | 5,780 | 5,780 | -76 | -1.3% | 252,500 |
| 2026/04/13 | 5,829 | 5,897 | 5,822 | 5,856 | +24 | +0.4% | 235,000 |
| 2026/04/10 | 5,906 | 5,955 | 5,832 | 5,832 | -93 | -1.6% | 301,200 |
| 2026/04/09 | 6,110 | 6,128 | 5,917 | 5,925 | -201 | -3.3% | 318,800 |
| 2026/04/08 | 6,278 | 6,283 | 6,037 | 6,126 | -57 | -0.9% | 352,100 |
| 2026/04/07 | 6,164 | 6,240 | 6,132 | 6,183 | +47 | +0.8% | 182,500 |
| 2026/04/06 | 6,083 | 6,151 | 6,055 | 6,136 | +82 | +1.4% | 126,800 |
| 2026/04/03 | 5,983 | 6,082 | 5,983 | 6,054 | +44 | +0.7% | 200,200 |
| 2026/04/02 | 6,026 | 6,096 | 5,971 | 6,010 | -11 | -0.2% | 225,300 |
| 2026/04/01 | 5,945 | 6,037 | 5,902 | 6,021 | +147 | +2.5% | 211,000 |
| 2026/03/31 | 5,910 | 5,966 | 5,874 | 5,874 | -31 | -0.5% | 238,900 |
| 2026/03/30 | 5,930 | 5,969 | 5,866 | 5,905 | -109 | -1.8% | 226,400 |
| 2026/03/27 | 5,915 | 6,026 | 5,896 | 6,014 | +71 | +1.2% | 299,200 |
| 2026/03/26 | 5,898 | 5,975 | 5,860 | 5,943 | +96 | +1.6% | 183,300 |
| 2026/03/25 | 5,925 | 5,925 | 5,847 | 5,847 | +14 | +0.2% | 189,800 |
| 2026/03/24 | 5,874 | 5,904 | 5,819 | 5,833 | +22 | +0.4% | 207,700 |
| 2026/03/23 | 5,782 | 5,828 | 5,750 | 5,811 | -70 | -1.2% | 267,400 |
| 2026/03/19 | 5,871 | 6,011 | 5,861 | 5,881 | -90 | -1.5% | 369,800 |
| 2026/03/18 | 5,844 | 5,971 | 5,808 | 5,971 | +161 | +2.8% | 249,700 |
| 2026/03/17 | 5,779 | 5,880 | 5,779 | 5,810 | +53 | +0.9% | 223,700 |
| 2026/03/16 | 5,860 | 5,899 | 5,757 | 5,757 | -98 | -1.7% | 269,600 |
| 2026/03/13 | 5,673 | 5,977 | 5,673 | 5,855 | +187 | +3.3% | 517,500 |
| 2026/03/12 | 5,690 | 5,727 | 5,651 | 5,668 | -103 | -1.8% | 194,000 |
| 2026/03/11 | 5,848 | 5,852 | 5,771 | 5,771 | -4 | -0.1% | 137,300 |
| 2026/03/10 | 5,794 | 5,794 | 5,724 | 5,775 | +81 | +1.4% | 216,100 |
| 2026/03/09 | 5,562 | 5,719 | 5,560 | 5,694 | -68 | -1.2% | 246,200 |
| 2026/03/06 | 5,612 | 5,762 | 5,602 | 5,762 | +50 | +0.9% | 210,600 |
| 2026/03/05 | 5,860 | 5,888 | 5,712 | 5,712 | +10 | +0.2% | 326,100 |
| 2026/03/04 | 5,695 | 5,761 | 5,621 | 5,702 | -193 | -3.3% | 340,900 |
| 2026/03/03 | 6,169 | 6,177 | 5,894 | 5,895 | -367 | -5.9% | 377,500 |
| 2026/03/02 | 6,253 | 6,322 | 6,207 | 6,262 | +27 | +0.4% | 253,100 |
| 2026/02/27 | 6,195 | 6,244 | 6,170 | 6,235 | +40 | +0.6% | 221,500 |
| 2026/02/26 | 6,087 | 6,207 | 6,078 | 6,195 | +95 | +1.6% | 320,900 |
| 2026/02/25 | 6,299 | 6,315 | 6,100 | 6,100 | -123 | -2% | 443,200 |
| 2026/02/24 | 6,114 | 6,258 | 6,103 | 6,223 | +159 | +2.6% | 373,500 |
| 2026/02/20 | 6,001 | 6,109 | 5,996 | 6,064 | +63 | +1% | 352,300 |
| 2026/02/19 | 6,028 | 6,049 | 5,971 | 6,001 | -27 | -0.4% | 242,900 |
| 2026/02/18 | 5,968 | 6,028 | 5,940 | 6,028 | +62 | +1% | 299,800 |
| 2026/02/17 | 6,062 | 6,074 | 5,886 | 5,966 | -102 | -1.7% | 329,500 |
| 2026/02/16 | 6,105 | 6,145 | 5,990 | 6,068 | +35 | +0.6% | 320,700 |
| 2026/02/13 | 6,139 | 6,177 | 5,950 | 6,033 | -19 | -0.3% | 457,400 |
| 2026/02/12 | 5,996 | 6,500 | 5,988 | 6,052 | +103 | +1.7% | 1,155,100 |
| 2026/02/10 | 5,893 | 5,975 | 5,881 | 5,949 | +56 | +1% | 321,200 |
| 2026/02/09 | 5,930 | 5,950 | 5,864 | 5,893 | +20 | +0.3% | 238,000 |
| 2026/02/06 | 5,800 | 5,880 | 5,772 | 5,873 | +37 | +0.6% | 415,700 |
| 2026/02/05 | 5,820 | 5,909 | 5,791 | 5,836 | +147 | +2.6% | 458,900 |
| 2026/02/04 | 5,624 | 5,751 | 5,602 | 5,689 | +80 | +1.4% | 422,300 |
| 2026/02/03 | 5,551 | 5,613 | 5,509 | 5,609 | +52 | +0.9% | 185,500 |
1～
50
件表示中 / 3925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ＨＤ」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ＨＤ | 575,000円 | +6.0% | -2.2% | 2.61% | 27.04倍 | 1.15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 |
| ゼオン | 182,100円 | -3.1% | +2.9% | 3.95% | 11.06倍 | 0.97倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ＤＩＣ | 375,600円 | +4.5% | +8.5% | 3.73% | 10.78倍 | 0.76倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| ダイセル | 127,500円 | -1.8% | -31.0% | 4.71% | 32.77倍 | 0.86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 |
| デンカ | 378,100円 | -2.6% | +149.2% | 2.64% | 21.73倍 | 1.11倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
市場注目の銘柄
チャート関連のコラム
