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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 13,660 | 13,690 | 13,535 | 13,635 | +75 | +0.6% | 106,900 |
2023/07/21 | 13,505 | 13,660 | 13,485 | 13,560 | +60 | +0.4% | 115,300 |
2023/07/20 | 13,675 | 13,745 | 13,495 | 13,500 | -175 | -1.3% | 144,600 |
2023/07/19 | 13,600 | 13,685 | 13,460 | 13,675 | +75 | +0.6% | 213,900 |
2023/07/18 | 13,515 | 13,705 | 13,500 | 13,600 | -50 | -0.4% | 142,400 |
2023/07/14 | 13,725 | 13,755 | 13,555 | 13,650 | -75 | -0.5% | 191,800 |
2023/07/13 | 13,610 | 13,755 | 13,545 | 13,725 | +200 | +1.5% | 143,200 |
2023/07/12 | 13,670 | 13,670 | 13,525 | 13,525 | -115 | -0.8% | 127,100 |
2023/07/11 | 13,610 | 13,735 | 13,550 | 13,640 | +150 | +1.1% | 189,000 |
2023/07/10 | 13,570 | 13,630 | 13,420 | 13,490 | -85 | -0.6% | 239,400 |
2023/07/07 | 13,790 | 13,790 | 13,575 | 13,575 | -240 | -1.7% | 210,300 |
2023/07/06 | 13,920 | 14,055 | 13,800 | 13,815 | -160 | -1.1% | 207,700 |
2023/07/05 | 14,090 | 14,090 | 13,935 | 13,975 | -75 | -0.5% | 180,400 |
2023/07/04 | 13,960 | 14,140 | 13,830 | 14,050 | +160 | +1.2% | 303,100 |
2023/07/03 | 14,050 | 14,140 | 13,865 | 13,890 | +100 | +0.7% | 342,700 |
2023/06/30 | 13,845 | 13,895 | 13,405 | 13,790 | -655 | -4.5% | 792,700 |
2023/06/29 | 14,640 | 14,650 | 14,400 | 14,445 | -120 | -0.8% | 190,800 |
2023/06/28 | 14,335 | 14,600 | 14,335 | 14,565 | +230 | +1.6% | 282,300 |
2023/06/27 | 14,500 | 14,640 | 14,240 | 14,335 | -285 | -1.9% | 310,700 |
2023/06/26 | 14,130 | 14,770 | 14,100 | 14,620 | +490 | +3.5% | 449,200 |
2023/06/23 | 14,250 | 14,440 | 14,050 | 14,130 | +15 | +0.1% | 341,600 |
2023/06/22 | 14,580 | 14,630 | 14,085 | 14,115 | -395 | -2.7% | 320,600 |
2023/06/21 | 14,450 | 14,670 | 14,360 | 14,510 | +95 | +0.7% | 230,900 |
2023/06/20 | 14,305 | 14,415 | 14,090 | 14,415 | +75 | +0.5% | 252,800 |
2023/06/19 | 14,565 | 14,575 | 14,270 | 14,340 | -295 | -2% | 242,800 |
2023/06/16 | 14,135 | 14,655 | 14,095 | 14,635 | +585 | +4.2% | 558,500 |
2023/06/15 | 14,340 | 14,340 | 14,050 | 14,050 | -245 | -1.7% | 336,600 |
2023/06/14 | 14,275 | 14,345 | 14,180 | 14,295 | ±0 | ±0% | 248,600 |
2023/06/13 | 14,475 | 14,475 | 14,280 | 14,295 | -180 | -1.2% | 199,900 |
2023/06/12 | 14,540 | 14,565 | 14,370 | 14,475 | +5 | ±0% | 143,300 |
2023/06/09 | 14,595 | 14,610 | 14,400 | 14,470 | +125 | +0.9% | 206,600 |
2023/06/08 | 14,290 | 14,625 | 14,225 | 14,345 | +55 | +0.4% | 266,200 |
2023/06/07 | 14,385 | 14,430 | 14,205 | 14,290 | -25 | -0.2% | 240,500 |
2023/06/06 | 14,320 | 14,355 | 14,190 | 14,315 | -110 | -0.8% | 181,600 |
2023/06/05 | 14,485 | 14,485 | 14,335 | 14,425 | +175 | +1.2% | 258,700 |
2023/06/02 | 14,200 | 14,390 | 14,200 | 14,250 | +90 | +0.6% | 219,600 |
2023/06/01 | 14,070 | 14,250 | 13,990 | 14,160 | +160 | +1.1% | 310,000 |
2023/05/31 | 13,960 | 14,170 | 13,890 | 14,000 | -80 | -0.6% | 321,300 |
2023/05/30 | 14,030 | 14,120 | 13,810 | 14,080 | +50 | +0.4% | 202,400 |
2023/05/29 | 14,320 | 14,350 | 14,000 | 14,030 | -210 | -1.5% | 196,700 |
2023/05/26 | 13,950 | 14,340 | 13,890 | 14,240 | +220 | +1.6% | 278,400 |
2023/05/25 | 14,430 | 14,490 | 14,020 | 14,020 | -300 | -2.1% | 377,500 |
2023/05/24 | 15,330 | 15,330 | 14,300 | 14,320 | -1,100 | -7.1% | 694,700 |
2023/05/23 | 15,430 | 15,590 | 15,310 | 15,420 | -10 | -0.1% | 283,100 |
2023/05/22 | 15,250 | 15,450 | 15,150 | 15,430 | +180 | +1.2% | 165,100 |
2023/05/19 | 15,280 | 15,330 | 15,160 | 15,250 | +60 | +0.4% | 153,200 |
2023/05/18 | 15,350 | 15,370 | 15,170 | 15,190 | -90 | -0.6% | 187,700 |
2023/05/17 | 15,210 | 15,330 | 15,180 | 15,280 | +40 | +0.3% | 150,700 |
2023/05/16 | 15,450 | 15,480 | 15,200 | 15,240 | -200 | -1.3% | 257,500 |
2023/05/15 | 15,200 | 15,480 | 15,160 | 15,440 | +290 | +1.9% | 252,000 |
201~
250
件表示中 / 3458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 | 982,200円 | +3.9% | +2.7% | 1.43% | 44.48倍 | 2.11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 | 304,800円 | -4.1% | +28.1% | 2.95% | 13.27倍 | 0.93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 |
東ソー | 197,500円 | +8.4% | +2.2% | 4.30% | 10.66倍 | 0.79倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
応化工 | 436,700円 | +10.4% | +14.2% | 1.33% | 30.05倍 | 2.88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 |
住友化 | 33,500円 | +9.1% | - | 2.69% | 27.39倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム