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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 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 |
| 2025/11/27 | 5,124 | 5,151 | 5,086 | 5,128 | +64 | +1.3% | 850,800 |
| 2025/11/26 | 4,998 | 5,064 | 4,982 | 5,064 | +114 | +2.3% | 648,200 |
| 2025/11/25 | 4,948 | 4,999 | 4,910 | 4,950 | -50 | -1% | 785,500 |
| 2025/11/21 | 5,038 | 5,058 | 4,988 | 5,000 | +17 | +0.3% | 873,800 |
| 2025/11/20 | 5,046 | 5,064 | 4,976 | 4,983 | -74 | -1.5% | 885,500 |
| 2025/11/19 | 5,047 | 5,126 | 5,029 | 5,057 | +42 | +0.8% | 677,500 |
| 2025/11/18 | 5,067 | 5,076 | 5,012 | 5,015 | -67 | -1.3% | 542,600 |
| 2025/11/17 | 5,092 | 5,120 | 4,962 | 5,082 | -37 | -0.7% | 923,900 |
| 2025/11/14 | 5,107 | 5,179 | 5,102 | 5,119 | +1 | ±0% | 668,000 |
| 2025/11/13 | 5,135 | 5,202 | 5,115 | 5,118 | -1 | ±0% | 747,700 |
| 2025/11/12 | 5,060 | 5,237 | 5,059 | 5,119 | +60 | +1.2% | 1,555,400 |
| 2025/11/11 | 5,356 | 5,438 | 5,056 | 5,059 | -997 | -16.5% | 3,272,800 |
| 2025/11/10 | 6,001 | 6,056 | 5,930 | 6,056 | +140 | +2.4% | 434,200 |
| 2025/11/07 | 5,811 | 5,964 | 5,811 | 5,916 | +106 | +1.8% | 281,400 |
| 2025/11/06 | 5,928 | 5,940 | 5,810 | 5,810 | -82 | -1.4% | 255,000 |
| 2025/11/05 | 6,037 | 6,055 | 5,866 | 5,892 | -163 | -2.7% | 405,700 |
| 2025/11/04 | 6,000 | 6,095 | 5,937 | 6,055 | +146 | +2.5% | 289,100 |
| 2025/10/31 | 5,957 | 5,963 | 5,879 | 5,909 | +10 | +0.2% | 181,300 |
| 2025/10/30 | 5,842 | 5,912 | 5,842 | 5,899 | +53 | +0.9% | 161,100 |
| 2025/10/29 | 5,972 | 6,005 | 5,833 | 5,846 | -164 | -2.7% | 236,800 |
| 2025/10/28 | 6,050 | 6,069 | 5,990 | 6,010 | -110 | -1.8% | 220,100 |
| 2025/10/27 | 6,059 | 6,133 | 6,024 | 6,120 | +105 | +1.7% | 202,400 |
| 2025/10/24 | 6,150 | 6,172 | 5,985 | 6,015 | -105 | -1.7% | 200,300 |
| 2025/10/23 | 6,031 | 6,184 | 6,031 | 6,120 | +58 | +1% | 221,700 |
| 2025/10/22 | 6,104 | 6,132 | 6,013 | 6,062 | -78 | -1.3% | 293,000 |
| 2025/10/21 | 6,030 | 6,140 | 6,022 | 6,140 | +80 | +1.3% | 307,400 |
| 2025/10/20 | 6,007 | 6,060 | 5,975 | 6,060 | +153 | +2.6% | 252,500 |
| 2025/10/17 | 5,836 | 5,931 | 5,826 | 5,907 | +95 | +1.6% | 190,900 |
| 2025/10/16 | 5,761 | 5,816 | 5,743 | 5,812 | +71 | +1.2% | 131,400 |
| 2025/10/15 | 5,687 | 5,784 | 5,687 | 5,741 | +88 | +1.6% | 190,500 |
| 2025/10/14 | 5,754 | 5,795 | 5,646 | 5,653 | -259 | -4.4% | 428,200 |
| 2025/10/10 | 5,805 | 5,920 | 5,779 | 5,912 | +76 | +1.3% | 203,500 |
| 2025/10/09 | 5,802 | 5,838 | 5,787 | 5,836 | ±0 | ±0% | 207,400 |
| 2025/10/08 | 5,800 | 5,854 | 5,786 | 5,836 | +51 | +0.9% | 252,800 |
| 2025/10/07 | 5,810 | 5,845 | 5,785 | 5,785 | -94 | -1.6% | 340,800 |
| 2025/10/06 | 5,998 | 5,998 | 5,879 | 5,879 | +6 | +0.1% | 280,900 |
| 2025/10/03 | 6,010 | 6,033 | 5,848 | 5,873 | -152 | -2.5% | 356,600 |
| 2025/10/02 | 5,865 | 6,026 | 5,831 | 6,025 | +153 | +2.6% | 343,000 |
| 2025/10/01 | 5,862 | 5,885 | 5,803 | 5,872 | -57 | -1% | 229,800 |
| 2025/09/30 | 5,910 | 6,028 | 5,895 | 5,929 | +58 | +1% | 246,100 |
| 2025/09/29 | 6,023 | 6,038 | 5,871 | 5,871 | -76 | -1.3% | 253,200 |
| 2025/09/26 | 6,010 | 6,044 | 5,920 | 5,947 | -29 | -0.5% | 294,000 |
| 2025/09/25 | 5,910 | 5,992 | 5,865 | 5,976 | +106 | +1.8% | 251,700 |
| 2025/09/24 | 5,880 | 5,930 | 5,842 | 5,870 | -20 | -0.3% | 199,600 |
| 2025/09/22 | 5,835 | 5,948 | 5,820 | 5,890 | +82 | +1.4% | 183,500 |
| 2025/09/19 | 6,150 | 6,160 | 5,808 | 5,808 | -322 | -5.3% | 669,000 |
| 2025/09/18 | 6,066 | 6,153 | 6,009 | 6,130 | +109 | +1.8% | 227,600 |
| 2025/09/17 | 6,000 | 6,079 | 5,993 | 6,021 | -2 | ±0% | 211,900 |
1～
50
件表示中 / 3834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 | 517,300円 | +4.1% | -4.4% | 2.71% | 21.40倍 | 1.09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 |
| ＤＩＣ | 377,400円 | -1.0% | +5.5% | 5.30% | 14.89倍 | 0.90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 | 130,450円 | -0.6% | -23.8% | 4.60% | 6.85倍 | 0.90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 |
| ポーラオルＨＤ | 134,050円 | +2.1% | -8.6% | 3.88% | 34.89倍 | 1.82倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| トクヤマ | 407,100円 | +6.3% | +40.3% | 2.95% | 10.10倍 | 1.08倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
市場注目の銘柄
チャート関連のコラム
