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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 6,782 | 6,782 | 6,678 | 6,678 | -34 | -0.5% | 148,900 |
| 2025/02/03 | 6,800 | 6,813 | 6,648 | 6,712 | -174 | -2.5% | 239,500 |
| 2025/01/31 | 6,944 | 6,944 | 6,869 | 6,886 | -71 | -1% | 132,700 |
| 2025/01/30 | 6,960 | 6,980 | 6,903 | 6,957 | -53 | -0.8% | 142,900 |
| 2025/01/29 | 7,060 | 7,080 | 7,009 | 7,010 | -78 | -1.1% | 155,100 |
| 2025/01/28 | 7,009 | 7,114 | 6,950 | 7,088 | +99 | +1.4% | 214,800 |
| 2025/01/27 | 6,962 | 7,012 | 6,932 | 6,989 | +129 | +1.9% | 206,700 |
| 2025/01/24 | 6,874 | 6,965 | 6,856 | 6,860 | -12 | -0.2% | 194,400 |
| 2025/01/23 | 6,849 | 6,946 | 6,810 | 6,872 | +22 | +0.3% | 285,700 |
| 2025/01/22 | 6,824 | 6,899 | 6,786 | 6,850 | +74 | +1.1% | 183,100 |
| 2025/01/21 | 6,699 | 6,798 | 6,696 | 6,776 | +91 | +1.4% | 166,300 |
| 2025/01/20 | 6,750 | 6,781 | 6,666 | 6,685 | -52 | -0.8% | 198,800 |
| 2025/01/17 | 6,602 | 6,767 | 6,586 | 6,737 | +151 | +2.3% | 233,700 |
| 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 |
151～
200
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
