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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 5,850 | 5,948 | 5,821 | 5,939 | +109 | +1.9% | 160,100 |
| 2025/04/17 | 5,753 | 5,877 | 5,747 | 5,830 | +77 | +1.3% | 362,800 |
| 2025/04/16 | 5,950 | 5,990 | 5,711 | 5,753 | -253 | -4.2% | 373,400 |
| 2025/04/15 | 6,100 | 6,134 | 5,986 | 6,006 | -100 | -1.6% | 260,000 |
| 2025/04/14 | 6,120 | 6,197 | 6,087 | 6,106 | +145 | +2.4% | 205,500 |
| 2025/04/11 | 5,780 | 5,975 | 5,731 | 5,961 | +11 | +0.2% | 254,300 |
| 2025/04/10 | 5,990 | 5,990 | 5,810 | 5,950 | +410 | +7.4% | 273,500 |
| 2025/04/09 | 5,600 | 5,607 | 5,389 | 5,540 | -127 | -2.2% | 444,900 |
| 2025/04/08 | 5,596 | 5,751 | 5,579 | 5,667 | +267 | +4.9% | 358,700 |
| 2025/04/07 | 5,780 | 5,782 | 5,384 | 5,400 | -624 | -10.4% | 645,100 |
| 2025/04/04 | 6,101 | 6,190 | 5,939 | 6,024 | -124 | -2% | 306,100 |
| 2025/04/03 | 6,000 | 6,167 | 5,981 | 6,148 | -12 | -0.2% | 279,600 |
| 2025/04/02 | 6,416 | 6,430 | 6,151 | 6,160 | -214 | -3.4% | 273,300 |
| 2025/04/01 | 6,313 | 6,374 | 6,266 | 6,374 | +154 | +2.5% | 275,200 |
| 2025/03/31 | 6,250 | 6,313 | 6,217 | 6,220 | -114 | -1.8% | 255,900 |
| 2025/03/28 | 6,415 | 6,430 | 6,280 | 6,334 | -81 | -1.3% | 223,600 |
| 2025/03/27 | 6,450 | 6,461 | 6,372 | 6,415 | -8 | -0.1% | 312,500 |
| 2025/03/26 | 6,525 | 6,563 | 6,405 | 6,423 | -75 | -1.2% | 214,400 |
| 2025/03/25 | 6,470 | 6,563 | 6,416 | 6,498 | -2 | ±0% | 219,400 |
| 2025/03/24 | 6,551 | 6,576 | 6,481 | 6,500 | -111 | -1.7% | 198,500 |
| 2025/03/21 | 6,524 | 6,669 | 6,501 | 6,611 | -102 | -1.5% | 343,900 |
| 2025/03/19 | 6,869 | 6,872 | 6,675 | 6,713 | -157 | -2.3% | 236,500 |
| 2025/03/18 | 6,859 | 6,899 | 6,790 | 6,870 | +29 | +0.4% | 190,100 |
| 2025/03/17 | 6,812 | 6,895 | 6,805 | 6,841 | +29 | +0.4% | 215,700 |
| 2025/03/14 | 6,597 | 6,850 | 6,562 | 6,812 | +372 | +5.8% | 461,100 |
| 2025/03/13 | 6,500 | 6,557 | 6,389 | 6,440 | -30 | -0.5% | 332,000 |
| 2025/03/12 | 6,581 | 6,638 | 6,457 | 6,470 | -211 | -3.2% | 412,200 |
| 2025/03/11 | 6,843 | 6,920 | 6,631 | 6,681 | -126 | -1.9% | 405,200 |
| 2025/03/10 | 6,957 | 6,967 | 6,733 | 6,807 | -51 | -0.7% | 352,600 |
| 2025/03/07 | 6,498 | 6,858 | 6,498 | 6,858 | +491 | +7.7% | 858,800 |
| 2025/03/06 | 6,389 | 6,406 | 6,333 | 6,367 | +14 | +0.2% | 149,000 |
| 2025/03/05 | 6,238 | 6,391 | 6,195 | 6,353 | +153 | +2.5% | 200,500 |
| 2025/03/04 | 6,347 | 6,370 | 6,162 | 6,200 | -47 | -0.8% | 232,900 |
| 2025/03/03 | 6,354 | 6,385 | 6,223 | 6,247 | -82 | -1.3% | 248,900 |
| 2025/02/28 | 6,500 | 6,533 | 6,329 | 6,329 | -215 | -3.3% | 281,700 |
| 2025/02/27 | 6,410 | 6,640 | 6,389 | 6,544 | +76 | +1.2% | 291,100 |
| 2025/02/26 | 6,260 | 6,473 | 6,260 | 6,468 | +208 | +3.3% | 263,800 |
| 2025/02/25 | 6,202 | 6,275 | 6,125 | 6,260 | +26 | +0.4% | 212,100 |
| 2025/02/21 | 6,203 | 6,342 | 6,185 | 6,234 | +34 | +0.5% | 219,000 |
| 2025/02/20 | 6,350 | 6,370 | 6,185 | 6,200 | -83 | -1.3% | 343,200 |
| 2025/02/19 | 6,000 | 6,299 | 5,985 | 6,283 | +283 | +4.7% | 622,900 |
| 2025/02/18 | 6,091 | 6,097 | 6,000 | 6,000 | -128 | -2.1% | 411,400 |
| 2025/02/17 | 6,390 | 6,390 | 6,128 | 6,128 | -262 | -4.1% | 476,200 |
| 2025/02/14 | 6,559 | 6,594 | 6,363 | 6,390 | -104 | -1.6% | 461,400 |
| 2025/02/13 | 6,430 | 6,525 | 6,233 | 6,494 | -256 | -3.8% | 1,199,900 |
| 2025/02/12 | 6,763 | 6,789 | 6,623 | 6,750 | +60 | +0.9% | 477,700 |
| 2025/02/10 | 6,580 | 6,690 | 6,576 | 6,690 | +110 | +1.7% | 545,900 |
| 2025/02/07 | 6,615 | 6,632 | 6,564 | 6,580 | -14 | -0.2% | 182,700 |
| 2025/02/06 | 6,555 | 6,599 | 6,538 | 6,594 | +12 | +0.2% | 192,000 |
| 2025/02/05 | 6,650 | 6,683 | 6,531 | 6,582 | -96 | -1.4% | 312,600 |
101～
150
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
