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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 5,850 | 5,926 | 5,781 | 5,920 | +135 | +2.3% | 280,500 |
| 2025/09/11 | 5,775 | 5,828 | 5,727 | 5,785 | +15 | +0.3% | 184,500 |
| 2025/09/10 | 5,880 | 5,889 | 5,770 | 5,770 | -85 | -1.5% | 145,200 |
| 2025/09/09 | 5,863 | 5,868 | 5,820 | 5,855 | +21 | +0.4% | 135,900 |
| 2025/09/08 | 5,820 | 5,885 | 5,803 | 5,834 | +70 | +1.2% | 163,300 |
| 2025/09/05 | 5,785 | 5,811 | 5,732 | 5,764 | -89 | -1.5% | 161,300 |
| 2025/09/04 | 5,818 | 5,853 | 5,780 | 5,853 | +63 | +1.1% | 141,700 |
| 2025/09/03 | 5,722 | 5,839 | 5,721 | 5,790 | +72 | +1.3% | 171,800 |
| 2025/09/02 | 5,764 | 5,818 | 5,717 | 5,718 | -47 | -0.8% | 169,500 |
| 2025/09/01 | 5,760 | 5,794 | 5,662 | 5,765 | +63 | +1.1% | 173,200 |
| 2025/08/29 | 5,670 | 5,756 | 5,670 | 5,702 | +16 | +0.3% | 249,400 |
| 2025/08/28 | 5,744 | 5,747 | 5,685 | 5,686 | -10 | -0.2% | 151,500 |
| 2025/08/27 | 5,676 | 5,735 | 5,663 | 5,696 | +1 | ±0% | 153,600 |
| 2025/08/26 | 5,711 | 5,741 | 5,669 | 5,695 | -50 | -0.9% | 286,900 |
| 2025/08/25 | 5,898 | 5,948 | 5,745 | 5,745 | -125 | -2.1% | 217,900 |
| 2025/08/22 | 5,843 | 5,894 | 5,795 | 5,870 | +15 | +0.3% | 186,300 |
| 2025/08/21 | 5,896 | 5,922 | 5,838 | 5,855 | -62 | -1% | 148,700 |
| 2025/08/20 | 5,961 | 6,032 | 5,917 | 5,917 | +2 | ±0% | 229,000 |
| 2025/08/19 | 5,890 | 5,925 | 5,822 | 5,915 | +21 | +0.4% | 180,100 |
| 2025/08/18 | 5,839 | 5,894 | 5,803 | 5,894 | +91 | +1.6% | 162,500 |
| 2025/08/15 | 5,825 | 5,840 | 5,768 | 5,803 | -55 | -0.9% | 158,900 |
| 2025/08/14 | 5,997 | 6,044 | 5,858 | 5,858 | -72 | -1.2% | 228,800 |
| 2025/08/13 | 5,921 | 5,995 | 5,841 | 5,930 | +40 | +0.7% | 244,300 |
| 2025/08/12 | 5,846 | 5,933 | 5,693 | 5,890 | +46 | +0.8% | 377,200 |
| 2025/08/08 | 6,005 | 6,045 | 5,792 | 5,844 | -210 | -3.5% | 798,100 |
| 2025/08/07 | 5,886 | 6,054 | 5,866 | 6,054 | +189 | +3.2% | 386,300 |
| 2025/08/06 | 5,817 | 5,867 | 5,785 | 5,865 | +33 | +0.6% | 233,800 |
| 2025/08/05 | 5,905 | 5,942 | 5,832 | 5,832 | -42 | -0.7% | 180,800 |
| 2025/08/04 | 5,815 | 5,879 | 5,788 | 5,874 | +20 | +0.3% | 163,900 |
| 2025/08/01 | 5,789 | 5,865 | 5,779 | 5,854 | +28 | +0.5% | 145,900 |
| 2025/07/31 | 5,709 | 5,865 | 5,685 | 5,826 | +142 | +2.5% | 236,700 |
| 2025/07/30 | 5,670 | 5,731 | 5,642 | 5,684 | -17 | -0.3% | 633,300 |
| 2025/07/29 | 5,757 | 5,800 | 5,681 | 5,701 | -92 | -1.6% | 213,200 |
| 2025/07/28 | 5,759 | 5,825 | 5,726 | 5,793 | +76 | +1.3% | 245,500 |
| 2025/07/25 | 5,776 | 5,787 | 5,693 | 5,717 | -125 | -2.1% | 190,800 |
| 2025/07/24 | 5,826 | 5,905 | 5,814 | 5,842 | +10 | +0.2% | 201,800 |
| 2025/07/23 | 5,594 | 5,846 | 5,569 | 5,832 | +325 | +5.9% | 462,800 |
| 2025/07/22 | 5,560 | 5,579 | 5,480 | 5,507 | -65 | -1.2% | 263,800 |
| 2025/07/18 | 5,635 | 5,659 | 5,572 | 5,572 | -34 | -0.6% | 164,400 |
| 2025/07/17 | 5,542 | 5,636 | 5,521 | 5,606 | +29 | +0.5% | 253,100 |
| 2025/07/16 | 5,750 | 5,760 | 5,577 | 5,577 | -181 | -3.1% | 399,300 |
| 2025/07/15 | 5,767 | 5,800 | 5,734 | 5,758 | +9 | +0.2% | 132,800 |
| 2025/07/14 | 5,827 | 5,871 | 5,743 | 5,749 | -112 | -1.9% | 224,800 |
| 2025/07/11 | 5,790 | 5,888 | 5,740 | 5,861 | +112 | +1.9% | 253,700 |
| 2025/07/10 | 5,936 | 5,972 | 5,725 | 5,749 | -209 | -3.5% | 424,000 |
| 2025/07/09 | 5,871 | 6,061 | 5,852 | 5,958 | +75 | +1.3% | 392,800 |
| 2025/07/08 | 5,899 | 5,950 | 5,802 | 5,883 | +5 | +0.1% | 275,500 |
| 2025/07/07 | 5,879 | 5,939 | 5,847 | 5,878 | -18 | -0.3% | 160,900 |
| 2025/07/04 | 5,890 | 5,930 | 5,820 | 5,896 | -6 | -0.1% | 213,900 |
| 2025/07/03 | 5,791 | 5,985 | 5,786 | 5,902 | +145 | +2.5% | 367,200 |
1～
50
件表示中 / 3783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 | 592,000円 | +4.1% | -4.4% | 2.36% | 24.48倍 | 1.25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 | 173,500円 | -1.3% | -9.2% | 4.15% | 12.05倍 | 0.94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 |
| ダイセル | 139,000円 | +2.3% | -10.1% | 4.32% | 6.83倍 | 1.03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 |
| ＡＤＥＫＡ | 340,300円 | +8.3% | +9.3% | 3.06% | 13.04倍 | 1.16倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| ＤＩＣ | 366,200円 | -1.0% | +5.5% | 5.46% | 14.45倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
