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 |
---|---|---|---|---|---|---|---|
2019/03/01 | 18,250 | 18,850 | 18,200 | 18,830 | +810 | +4.5% | 379,900 |
2019/02/28 | 18,120 | 18,310 | 17,980 | 18,020 | -300 | -1.6% | 377,700 |
2019/02/27 | 18,450 | 18,490 | 18,220 | 18,320 | -200 | -1.1% | 313,100 |
2019/02/26 | 18,460 | 18,660 | 18,370 | 18,520 | +260 | +1.4% | 307,600 |
2019/02/25 | 18,360 | 18,550 | 18,260 | 18,260 | -220 | -1.2% | 254,700 |
2019/02/22 | 18,150 | 18,540 | 18,120 | 18,480 | +90 | +0.5% | 288,500 |
2019/02/21 | 18,200 | 18,490 | 18,070 | 18,390 | +190 | +1% | 233,600 |
2019/02/20 | 18,300 | 18,520 | 18,130 | 18,200 | -200 | -1.1% | 239,900 |
2019/02/19 | 18,390 | 18,430 | 18,010 | 18,400 | -190 | -1% | 239,300 |
2019/02/18 | 18,600 | 18,720 | 18,240 | 18,590 | +630 | +3.5% | 293,500 |
2019/02/15 | 17,600 | 18,120 | 17,600 | 17,960 | +150 | +0.8% | 305,800 |
2019/02/14 | 17,800 | 18,180 | 17,630 | 17,810 | +110 | +0.6% | 437,800 |
2019/02/13 | 17,150 | 17,830 | 17,140 | 17,700 | +650 | +3.8% | 419,700 |
2019/02/12 | 16,350 | 17,110 | 16,220 | 17,050 | +510 | +3.1% | 303,600 |
2019/02/08 | 16,830 | 17,200 | 16,350 | 16,540 | -540 | -3.2% | 386,800 |
2019/02/07 | 16,980 | 17,230 | 16,920 | 17,080 | +70 | +0.4% | 283,100 |
2019/02/06 | 16,880 | 17,690 | 16,810 | 17,010 | +580 | +3.5% | 514,300 |
2019/02/05 | 16,470 | 16,730 | 16,370 | 16,430 | +10 | +0.1% | 228,000 |
2019/02/04 | 16,200 | 16,580 | 16,140 | 16,420 | -60 | -0.4% | 278,400 |
2019/02/01 | 15,990 | 16,820 | 15,930 | 16,480 | +490 | +3.1% | 482,600 |
2019/01/31 | 16,260 | 16,330 | 15,840 | 15,990 | +60 | +0.4% | 341,400 |
2019/01/30 | 15,740 | 16,090 | 15,700 | 15,930 | +160 | +1% | 325,900 |
2019/01/29 | 15,820 | 15,870 | 15,640 | 15,770 | -80 | -0.5% | 325,800 |
2019/01/28 | 15,320 | 16,080 | 15,300 | 15,850 | +530 | +3.5% | 525,900 |
2019/01/25 | 15,040 | 15,490 | 14,960 | 15,320 | +200 | +1.3% | 335,200 |
2019/01/24 | 14,830 | 15,150 | 14,690 | 15,120 | +440 | +3% | 353,900 |
2019/01/23 | 14,930 | 14,960 | 14,560 | 14,680 | -360 | -2.4% | 274,700 |
2019/01/22 | 15,390 | 15,420 | 14,950 | 15,040 | -250 | -1.6% | 313,200 |
2019/01/21 | 15,440 | 15,510 | 15,180 | 15,290 | +40 | +0.3% | 298,600 |
2019/01/18 | 15,130 | 15,590 | 14,990 | 15,250 | +180 | +1.2% | 432,700 |
2019/01/17 | 14,970 | 15,130 | 14,700 | 15,070 | +300 | +2% | 530,400 |
2019/01/16 | 14,310 | 14,800 | 13,820 | 14,770 | -540 | -3.5% | 958,300 |
2019/01/15 | 15,100 | 15,690 | 15,050 | 15,310 | +200 | +1.3% | 394,500 |
2019/01/11 | 15,340 | 15,430 | 14,920 | 15,110 | -130 | -0.9% | 368,500 |
2019/01/10 | 15,650 | 15,680 | 15,120 | 15,240 | -680 | -4.3% | 383,100 |
2019/01/09 | 16,000 | 16,210 | 15,720 | 15,920 | +250 | +1.6% | 447,300 |
2019/01/08 | 16,200 | 16,300 | 15,420 | 15,670 | -610 | -3.7% | 492,600 |
2019/01/07 | 16,980 | 17,230 | 16,250 | 16,280 | -10 | -0.1% | 310,800 |
2019/01/04 | 16,460 | 16,500 | 15,840 | 16,290 | -970 | -5.6% | 442,700 |
2018/12/28 | 17,190 | 17,360 | 16,980 | 17,260 | +50 | +0.3% | 328,600 |
2018/12/27 | 16,700 | 17,280 | 16,440 | 17,210 | +1,600 | +10.2% | 409,700 |
2018/12/26 | 15,800 | 16,150 | 15,230 | 15,610 | +520 | +3.4% | 411,200 |
2018/12/25 | 15,500 | 15,530 | 14,790 | 15,090 | -1,230 | -7.5% | 269,300 |
2018/12/21 | 16,440 | 16,660 | 16,190 | 16,320 | -380 | -2.3% | 434,900 |
2018/12/20 | 17,040 | 17,380 | 16,500 | 16,700 | -550 | -3.2% | 537,100 |
2018/12/19 | 16,750 | 17,300 | 16,740 | 17,250 | +530 | +3.2% | 343,000 |
2018/12/18 | 16,740 | 17,090 | 16,690 | 16,720 | -290 | -1.7% | 312,500 |
2018/12/17 | 17,080 | 17,210 | 16,800 | 17,010 | -90 | -0.5% | 281,700 |
2018/12/14 | 17,250 | 17,540 | 17,080 | 17,100 | -260 | -1.5% | 301,600 |
2018/12/13 | 17,210 | 17,430 | 16,980 | 17,360 | +40 | +0.2% | 307,700 |
1551~
1600
件表示中 / 3737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 | 588,300円 | +4.1% | -4.4% | 2.38% | 24.33倍 | 1.23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 |
太陽HD | 656,000円 | +3.7% | +4.3% | 4.42% | 22.76倍 | 3.54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 |
デクセリアルス | 208,800円 | -6.2% | -28.1% | 2.78% | 17.12倍 | 3.66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 | 197,700円 | +1.9% | +18.1% | 2.83% | 9.68倍 | 1.29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 |
ニフコ | 338,500円 | -1.4% | -5.1% | 2.36% | 10.53倍 | 1.17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