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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 6,672 | 6,678 | 6,555 | 6,586 | -38 | -0.6% | 165,800 |
| 2025/01/15 | 6,660 | 6,717 | 6,585 | 6,624 | +7 | +0.1% | 187,300 |
| 2025/01/14 | 6,700 | 6,712 | 6,524 | 6,617 | -73 | -1.1% | 299,000 |
| 2025/01/10 | 6,700 | 6,769 | 6,683 | 6,690 | -75 | -1.1% | 193,900 |
| 2025/01/09 | 6,813 | 6,842 | 6,754 | 6,765 | -78 | -1.1% | 160,000 |
| 2025/01/08 | 6,900 | 6,905 | 6,787 | 6,843 | -71 | -1% | 211,200 |
| 2025/01/07 | 6,929 | 6,949 | 6,800 | 6,914 | +21 | +0.3% | 302,000 |
| 2025/01/06 | 7,102 | 7,131 | 6,892 | 6,893 | -286 | -4% | 318,400 |
| 2024/12/30 | 7,101 | 7,258 | 7,101 | 7,179 | +20 | +0.3% | 232,300 |
| 2024/12/27 | 7,058 | 7,159 | 7,001 | 7,159 | +131 | +1.9% | 313,900 |
| 2024/12/26 | 6,915 | 7,060 | 6,915 | 7,028 | +86 | +1.2% | 600,200 |
| 2024/12/25 | 6,990 | 6,997 | 6,883 | 6,942 | -22 | -0.3% | 238,700 |
| 2024/12/24 | 6,917 | 6,999 | 6,888 | 6,964 | +77 | +1.1% | 300,200 |
| 2024/12/23 | 6,890 | 6,900 | 6,798 | 6,887 | -5 | -0.1% | 349,900 |
| 2024/12/20 | 7,000 | 7,000 | 6,851 | 6,892 | -44 | -0.6% | 212,000 |
| 2024/12/19 | 6,848 | 6,947 | 6,838 | 6,936 | +17 | +0.2% | 209,700 |
| 2024/12/18 | 6,897 | 7,018 | 6,897 | 6,919 | -43 | -0.6% | 212,000 |
| 2024/12/17 | 6,858 | 7,000 | 6,858 | 6,962 | +94 | +1.4% | 182,600 |
| 2024/12/16 | 6,953 | 6,982 | 6,861 | 6,868 | -146 | -2.1% | 311,500 |
| 2024/12/13 | 6,990 | 7,127 | 6,980 | 7,014 | -43 | -0.6% | 287,300 |
| 2024/12/12 | 7,150 | 7,169 | 7,015 | 7,057 | -82 | -1.1% | 371,400 |
| 2024/12/11 | 7,114 | 7,209 | 7,078 | 7,139 | +68 | +1% | 373,700 |
| 2024/12/10 | 7,138 | 7,285 | 7,045 | 7,071 | +84 | +1.2% | 674,300 |
| 2024/12/09 | 6,850 | 7,009 | 6,831 | 6,987 | +242 | +3.6% | 570,000 |
| 2024/12/06 | 6,764 | 6,830 | 6,730 | 6,745 | +23 | +0.3% | 204,700 |
| 2024/12/05 | 6,780 | 6,783 | 6,691 | 6,722 | -16 | -0.2% | 185,700 |
| 2024/12/04 | 6,706 | 6,755 | 6,656 | 6,738 | +27 | +0.4% | 203,900 |
| 2024/12/03 | 6,719 | 6,780 | 6,690 | 6,711 | +75 | +1.1% | 285,200 |
| 2024/12/02 | 6,630 | 6,769 | 6,615 | 6,636 | -74 | -1.1% | 318,300 |
| 2024/11/29 | 6,770 | 6,894 | 6,710 | 6,710 | -47 | -0.7% | 394,100 |
| 2024/11/28 | 6,630 | 6,777 | 6,610 | 6,757 | +152 | +2.3% | 340,600 |
| 2024/11/27 | 6,630 | 6,637 | 6,543 | 6,605 | -64 | -1% | 286,300 |
| 2024/11/26 | 6,705 | 6,751 | 6,620 | 6,669 | -31 | -0.5% | 311,000 |
| 2024/11/25 | 6,620 | 6,800 | 6,617 | 6,700 | +80 | +1.2% | 399,100 |
| 2024/11/22 | 6,800 | 6,810 | 6,606 | 6,620 | -156 | -2.3% | 406,300 |
| 2024/11/21 | 6,740 | 6,821 | 6,646 | 6,776 | +56 | +0.8% | 278,000 |
| 2024/11/20 | 6,698 | 6,803 | 6,694 | 6,720 | +39 | +0.6% | 273,100 |
| 2024/11/19 | 6,710 | 6,807 | 6,648 | 6,681 | -30 | -0.4% | 323,200 |
| 2024/11/18 | 6,660 | 6,734 | 6,583 | 6,711 | -10 | -0.1% | 318,100 |
| 2024/11/15 | 6,765 | 6,832 | 6,721 | 6,721 | -31 | -0.5% | 355,400 |
| 2024/11/14 | 6,870 | 6,914 | 6,752 | 6,752 | -148 | -2.1% | 429,100 |
| 2024/11/13 | 6,965 | 6,982 | 6,855 | 6,900 | -133 | -1.9% | 697,500 |
| 2024/11/12 | 7,200 | 7,240 | 6,974 | 7,033 | -666 | -8.7% | 1,326,500 |
| 2024/11/11 | 7,860 | 7,868 | 7,638 | 7,699 | -151 | -1.9% | 623,300 |
| 2024/11/08 | 7,940 | 7,956 | 7,768 | 7,850 | -119 | -1.5% | 638,500 |
| 2024/11/07 | 7,969 | 8,051 | 7,896 | 7,969 | -29 | -0.4% | 387,900 |
| 2024/11/06 | 8,240 | 8,240 | 7,998 | 7,998 | -48 | -0.6% | 281,800 |
| 2024/11/05 | 8,000 | 8,085 | 7,930 | 8,046 | +161 | +2% | 260,800 |
| 2024/11/01 | 8,000 | 8,030 | 7,791 | 7,885 | -511 | -6.1% | 612,300 |
| 2024/10/31 | 8,300 | 8,450 | 8,258 | 8,396 | +94 | +1.1% | 270,800 |
101～
150
件表示中 / 3720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 | 573,100円 | +4.1% | -4.4% | 2.44% | 23.70倍 | 1.20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 |
| デクセリアルス | 211,100円 | -6.2% | -28.1% | 2.75% | 17.31倍 | 3.70倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 関西ペ | 195,100円 | +1.9% | +18.1% | 2.87% | 9.55倍 | 1.28倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| 太陽ＨＤ | 613,000円 | +3.7% | +4.3% | 4.73% | 21.28倍 | 3.31倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ニフコ | 326,200円 | -1.4% | -5.1% | 2.45% | 10.15倍 | 1.13倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
市場注目の銘柄
チャート関連のコラム
