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 |
|---|---|---|---|---|---|---|---|
| 2026/02/12 | 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 |
| 2026/02/02 | 5,510 | 5,599 | 5,510 | 5,557 | +48 | +0.9% | 209,100 |
| 2026/01/30 | 5,384 | 5,518 | 5,350 | 5,509 | +158 | +3% | 244,800 |
| 2026/01/29 | 5,305 | 5,413 | 5,281 | 5,351 | +1 | ±0% | 305,900 |
| 2026/01/28 | 5,480 | 5,504 | 5,350 | 5,350 | -155 | -2.8% | 270,000 |
| 2026/01/27 | 5,498 | 5,561 | 5,480 | 5,505 | -53 | -1% | 178,900 |
| 2026/01/26 | 5,565 | 5,602 | 5,510 | 5,558 | -51 | -0.9% | 253,500 |
| 2026/01/23 | 5,596 | 5,638 | 5,552 | 5,609 | +43 | +0.8% | 245,500 |
| 2026/01/22 | 5,540 | 5,670 | 5,519 | 5,566 | +92 | +1.7% | 376,800 |
| 2026/01/21 | 5,567 | 5,571 | 5,422 | 5,474 | -98 | -1.8% | 298,300 |
| 2026/01/20 | 5,429 | 5,575 | 5,414 | 5,572 | +157 | +2.9% | 346,600 |
| 2026/01/19 | 5,322 | 5,444 | 5,266 | 5,415 | -24 | -0.4% | 389,900 |
| 2026/01/16 | 5,320 | 5,439 | 5,312 | 5,439 | +103 | +1.9% | 514,500 |
| 2026/01/15 | 5,276 | 5,362 | 5,270 | 5,336 | +128 | +2.5% | 400,400 |
| 2026/01/14 | 5,171 | 5,276 | 5,165 | 5,208 | -6 | -0.1% | 348,200 |
| 2026/01/13 | 5,296 | 5,307 | 5,211 | 5,214 | -20 | -0.4% | 287,300 |
| 2026/01/09 | 5,209 | 5,274 | 5,167 | 5,234 | +27 | +0.5% | 448,300 |
| 2026/01/08 | 5,272 | 5,313 | 5,207 | 5,207 | -111 | -2.1% | 277,300 |
| 2026/01/07 | 5,299 | 5,349 | 5,289 | 5,318 | -26 | -0.5% | 225,400 |
| 2026/01/06 | 5,288 | 5,368 | 5,272 | 5,344 | +51 | +1% | 348,100 |
| 2026/01/05 | 5,245 | 5,295 | 5,173 | 5,293 | +53 | +1% | 361,400 |
| 2025/12/30 | 5,334 | 5,344 | 5,236 | 5,240 | -75 | -1.4% | 302,600 |
| 2025/12/29 | 5,320 | 5,349 | 5,292 | 5,315 | -74 | -1.4% | 400,800 |
| 2025/12/26 | 5,408 | 5,435 | 5,358 | 5,389 | -3 | -0.1% | 748,600 |
| 2025/12/25 | 5,384 | 5,415 | 5,350 | 5,392 | +47 | +0.9% | 414,200 |
| 2025/12/24 | 5,365 | 5,443 | 5,345 | 5,345 | -21 | -0.4% | 361,700 |
| 2025/12/23 | 5,334 | 5,393 | 5,324 | 5,366 | +30 | +0.6% | 345,200 |
| 2025/12/22 | 5,399 | 5,399 | 5,305 | 5,336 | +5 | +0.1% | 357,800 |
| 2025/12/19 | 5,341 | 5,366 | 5,297 | 5,331 | -35 | -0.7% | 377,700 |
| 2025/12/18 | 5,325 | 5,382 | 5,285 | 5,366 | +60 | +1.1% | 384,200 |
| 2025/12/17 | 5,362 | 5,378 | 5,287 | 5,306 | -56 | -1% | 245,800 |
| 2025/12/16 | 5,412 | 5,422 | 5,354 | 5,362 | -76 | -1.4% | 240,700 |
| 2025/12/15 | 5,409 | 5,466 | 5,406 | 5,438 | +27 | +0.5% | 383,400 |
| 2025/12/12 | 5,375 | 5,411 | 5,336 | 5,411 | +90 | +1.7% | 421,200 |
| 2025/12/11 | 5,355 | 5,360 | 5,289 | 5,321 | +29 | +0.5% | 407,900 |
| 2025/12/10 | 5,248 | 5,339 | 5,210 | 5,292 | +119 | +2.3% | 439,800 |
| 2025/12/09 | 5,220 | 5,249 | 5,162 | 5,173 | -62 | -1.2% | 237,900 |
| 2025/12/08 | 5,274 | 5,319 | 5,214 | 5,235 | -6 | -0.1% | 274,900 |
| 2025/12/05 | 5,250 | 5,288 | 5,220 | 5,241 | -10 | -0.2% | 299,100 |
| 2025/12/04 | 5,096 | 5,274 | 5,094 | 5,251 | +153 | +3% | 438,100 |
| 2025/12/03 | 5,152 | 5,177 | 5,055 | 5,098 | -100 | -1.9% | 559,400 |
| 2025/12/02 | 5,190 | 5,212 | 5,151 | 5,198 | +36 | +0.7% | 582,700 |
| 2025/12/01 | 5,190 | 5,227 | 5,162 | 5,162 | +8 | +0.2% | 451,400 |
| 2025/11/28 | 5,131 | 5,154 | 5,106 | 5,154 | +26 | +0.5% | 457,800 |
1～
50
件表示中 / 3882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 | 605,200円 | +4.1% | -4.4% | 2.31% | 25.03倍 | 1.28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 |
| 上村工業 | 2,042,000円 | +2.6% | -0.2% | 1.42% | 24.41倍 | 3.06倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| 日触媒 | 245,450円 | -1.1% | -9.5% | 4.07% | 24.18倍 | 0.95倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| 伊勢化 | 690,000円 | -3.2% | -15.7% | 0.58% | 65.11倍 | 8.77倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| カネカ | 504,100円 | -0.9% | -13.9% | 3.17% | 9.73倍 | 0.65倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
市場注目の銘柄
チャート関連のコラム
