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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 8,442 | 8,628 | 8,385 | 8,456 | -20 | -0.2% | 506,200 |
| 2024/02/22 | 8,405 | 8,509 | 8,345 | 8,476 | -9 | -0.1% | 475,400 |
| 2024/02/21 | 8,613 | 8,630 | 8,381 | 8,485 | -88 | -1% | 476,400 |
| 2024/02/20 | 8,466 | 8,615 | 8,352 | 8,573 | +137 | +1.6% | 568,200 |
| 2024/02/19 | 8,376 | 8,737 | 8,352 | 8,436 | +210 | +2.6% | 742,800 |
| 2024/02/16 | 8,035 | 8,248 | 7,985 | 8,226 | +170 | +2.1% | 808,900 |
| 2024/02/15 | 8,389 | 8,500 | 7,937 | 8,056 | -1,264 | -13.6% | 1,742,000 |
| 2024/02/14 | 9,561 | 9,590 | 9,291 | 9,320 | -340 | -3.5% | 577,000 |
| 2024/02/13 | 9,619 | 9,823 | 9,473 | 9,660 | +61 | +0.6% | 799,200 |
| 2024/02/09 | 9,170 | 9,600 | 9,164 | 9,599 | +334 | +3.6% | 541,900 |
| 2024/02/08 | 9,380 | 9,384 | 9,155 | 9,265 | -119 | -1.3% | 442,400 |
| 2024/02/07 | 9,470 | 9,470 | 9,181 | 9,384 | -116 | -1.2% | 642,500 |
| 2024/02/06 | 9,455 | 9,600 | 9,382 | 9,500 | +131 | +1.4% | 673,300 |
| 2024/02/05 | 9,430 | 9,463 | 9,338 | 9,369 | -100 | -1.1% | 399,700 |
| 2024/02/02 | 9,582 | 9,630 | 9,454 | 9,469 | -89 | -0.9% | 373,300 |
| 2024/02/01 | 9,600 | 9,680 | 9,494 | 9,558 | -141 | -1.5% | 326,700 |
| 2024/01/31 | 9,688 | 9,738 | 9,577 | 9,699 | -20 | -0.2% | 393,300 |
| 2024/01/30 | 9,700 | 9,990 | 9,700 | 9,719 | +53 | +0.5% | 350,700 |
| 2024/01/29 | 9,485 | 9,679 | 9,460 | 9,666 | +173 | +1.8% | 463,200 |
| 2024/01/26 | 9,628 | 9,670 | 9,488 | 9,493 | -88 | -0.9% | 380,900 |
| 2024/01/25 | 9,379 | 9,618 | 9,281 | 9,581 | +150 | +1.6% | 608,100 |
| 2024/01/24 | 9,518 | 9,664 | 9,426 | 9,431 | -19 | -0.2% | 496,400 |
| 2024/01/23 | 9,455 | 9,611 | 9,402 | 9,450 | -10 | -0.1% | 501,200 |
| 2024/01/22 | 9,275 | 9,460 | 9,161 | 9,460 | +67 | +0.7% | 632,100 |
| 2024/01/19 | 9,700 | 9,750 | 9,331 | 9,393 | -350 | -3.6% | 971,200 |
| 2024/01/18 | 10,045 | 10,055 | 9,743 | 9,743 | -387 | -3.8% | 727,600 |
| 2024/01/17 | 10,360 | 10,490 | 10,130 | 10,130 | -210 | -2% | 318,500 |
| 2024/01/16 | 10,365 | 10,505 | 10,325 | 10,340 | -25 | -0.2% | 197,500 |
| 2024/01/15 | 10,345 | 10,365 | 10,190 | 10,365 | -70 | -0.7% | 231,300 |
| 2024/01/12 | 10,350 | 10,440 | 10,295 | 10,435 | +100 | +1% | 152,400 |
| 2024/01/11 | 10,390 | 10,390 | 10,155 | 10,335 | ±0 | ±0% | 245,300 |
| 2024/01/10 | 10,410 | 10,440 | 10,335 | 10,335 | -45 | -0.4% | 160,800 |
| 2024/01/09 | 10,345 | 10,415 | 10,265 | 10,380 | +120 | +1.2% | 264,300 |
| 2024/01/05 | 10,590 | 10,590 | 10,230 | 10,260 | -370 | -3.5% | 322,100 |
| 2024/01/04 | 10,575 | 10,635 | 10,370 | 10,630 | +55 | +0.5% | 322,400 |
| 2023/12/29 | 10,580 | 10,660 | 10,500 | 10,575 | +5 | ±0% | 169,100 |
| 2023/12/28 | 10,510 | 10,570 | 10,395 | 10,570 | ±0 | ±0% | 195,800 |
| 2023/12/27 | 10,400 | 10,620 | 10,345 | 10,570 | +275 | +2.7% | 440,200 |
| 2023/12/26 | 10,405 | 10,455 | 10,275 | 10,295 | -130 | -1.2% | 214,600 |
| 2023/12/25 | 10,660 | 10,670 | 10,415 | 10,425 | -140 | -1.3% | 205,700 |
| 2023/12/22 | 10,685 | 10,730 | 10,540 | 10,565 | -30 | -0.3% | 241,900 |
| 2023/12/21 | 10,380 | 10,620 | 10,285 | 10,595 | +220 | +2.1% | 484,200 |
| 2023/12/20 | 10,400 | 10,490 | 10,335 | 10,375 | -145 | -1.4% | 419,000 |
| 2023/12/19 | 10,450 | 10,550 | 10,425 | 10,520 | +10 | +0.1% | 223,700 |
| 2023/12/18 | 10,580 | 10,600 | 10,490 | 10,510 | -135 | -1.3% | 263,900 |
| 2023/12/15 | 10,820 | 10,855 | 10,630 | 10,645 | -25 | -0.2% | 513,000 |
| 2023/12/14 | 10,660 | 10,720 | 10,555 | 10,670 | +115 | +1.1% | 255,300 |
| 2023/12/13 | 10,650 | 10,705 | 10,475 | 10,555 | -90 | -0.8% | 270,800 |
| 2023/12/12 | 10,760 | 10,765 | 10,490 | 10,645 | +15 | +0.1% | 325,700 |
| 2023/12/11 | 10,495 | 10,705 | 10,475 | 10,630 | +250 | +2.4% | 356,600 |
51～
100
件表示中 / 3452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 | 1,009,000円 | +3.9% | +2.7% | 1.39% | 45.69倍 | 2.16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 |
| 三菱ガス | 287,000円 | +2.4% | -29.8% | 2.79% | 12.23倍 | 0.88倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| クラレ | 173,000円 | +6.3% | +11.6% | 2.89% | 12.33倍 | 0.81倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 住友化 | 33,800円 | -15.5% | - | 2.66% | - | 0.45倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| 応化工 | 430,800円 | +10.4% | +14.2% | 1.35% | 29.64倍 | 2.84倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
市場注目の銘柄
チャート関連のコラム
