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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 9,830 | 9,960 | 9,740 | 9,760 | +10 | +0.1% | 417,700 |
| 2015/06/24 | 9,790 | 9,790 | 9,580 | 9,750 | -10 | -0.1% | 721,700 |
| 2015/06/23 | 9,560 | 9,780 | 9,480 | 9,760 | +170 | +1.8% | 493,500 |
| 2015/06/22 | 9,290 | 9,600 | 9,290 | 9,590 | +440 | +4.8% | 516,300 |
| 2015/06/19 | 9,110 | 9,340 | 8,970 | 9,150 | +80 | +0.9% | 487,300 |
| 2015/06/18 | 9,350 | 9,430 | 9,070 | 9,070 | -140 | -1.5% | 321,400 |
| 2015/06/17 | 9,000 | 9,240 | 9,000 | 9,210 | +430 | +4.9% | 436,400 |
| 2015/06/16 | 8,830 | 8,920 | 8,740 | 8,780 | -60 | -0.7% | 234,300 |
| 2015/06/15 | 8,600 | 8,860 | 8,600 | 8,840 | +310 | +3.6% | 258,800 |
| 2015/06/12 | 8,410 | 8,590 | 8,380 | 8,530 | +90 | +1.1% | 227,200 |
| 2015/06/11 | 8,420 | 8,500 | 8,400 | 8,440 | +70 | +0.8% | 113,900 |
| 2015/06/10 | 8,430 | 8,480 | 8,210 | 8,370 | -140 | -1.6% | 355,400 |
| 2015/06/09 | 8,490 | 8,720 | 8,430 | 8,510 | -10 | -0.1% | 324,500 |
| 2015/06/08 | 8,530 | 8,690 | 8,500 | 8,520 | +90 | +1.1% | 316,300 |
| 2015/06/05 | 8,290 | 8,490 | 8,270 | 8,430 | ±0 | ±0% | 170,800 |
| 2015/06/04 | 8,450 | 8,510 | 8,380 | 8,430 | +100 | +1.2% | 228,400 |
| 2015/06/03 | 8,510 | 8,530 | 8,300 | 8,330 | -240 | -2.8% | 251,600 |
| 2015/06/02 | 8,400 | 8,670 | 8,380 | 8,570 | +230 | +2.8% | 300,500 |
| 2015/06/01 | 8,120 | 8,340 | 8,040 | 8,340 | +220 | +2.7% | 270,500 |
| 2015/05/29 | 8,160 | 8,190 | 8,040 | 8,120 | -110 | -1.3% | 288,700 |
| 2015/05/28 | 8,240 | 8,280 | 8,150 | 8,230 | ±0 | ±0% | 180,200 |
| 2015/05/27 | 8,290 | 8,290 | 8,140 | 8,230 | -20 | -0.2% | 238,600 |
| 2015/05/26 | 8,090 | 8,280 | 8,030 | 8,250 | +150 | +1.9% | 225,900 |
| 2015/05/25 | 8,130 | 8,150 | 7,960 | 8,100 | -20 | -0.2% | 285,000 |
| 2015/05/22 | 8,200 | 8,240 | 8,070 | 8,120 | -130 | -1.6% | 195,400 |
| 2015/05/21 | 8,200 | 8,300 | 8,110 | 8,250 | +70 | +0.9% | 456,300 |
| 2015/05/20 | 8,080 | 8,230 | 8,080 | 8,180 | +190 | +2.4% | 432,800 |
| 2015/05/19 | 7,650 | 8,010 | 7,640 | 7,990 | +340 | +4.4% | 408,700 |
| 2015/05/18 | 7,680 | 7,720 | 7,560 | 7,650 | -90 | -1.2% | 280,800 |
| 2015/05/15 | 7,330 | 7,750 | 7,330 | 7,740 | +380 | +5.2% | 388,900 |
| 2015/05/14 | 7,250 | 7,400 | 7,160 | 7,360 | -30 | -0.4% | 456,800 |
| 2015/05/13 | 7,230 | 7,440 | 7,190 | 7,390 | -50 | -0.7% | 477,600 |
| 2015/05/12 | 7,410 | 7,460 | 7,310 | 7,440 | +30 | +0.4% | 291,300 |
| 2015/05/11 | 7,570 | 7,640 | 7,360 | 7,410 | -60 | -0.8% | 292,100 |
| 2015/05/08 | 7,310 | 7,580 | 7,290 | 7,470 | +160 | +2.2% | 391,400 |
| 2015/05/07 | 7,510 | 7,630 | 7,260 | 7,310 | -330 | -4.3% | 745,600 |
| 2015/05/01 | 7,750 | 7,750 | 7,550 | 7,640 | -140 | -1.8% | 447,400 |
| 2015/04/30 | 7,990 | 8,020 | 7,520 | 7,780 | +50 | +0.6% | 877,600 |
| 2015/04/28 | 7,660 | 7,890 | 7,640 | 7,730 | ±0 | ±0% | 340,600 |
| 2015/04/27 | 7,920 | 7,940 | 7,630 | 7,730 | -230 | -2.9% | 514,900 |
| 2015/04/24 | 7,910 | 8,010 | 7,850 | 7,960 | -60 | -0.7% | 300,900 |
| 2015/04/23 | 7,930 | 8,100 | 7,800 | 8,020 | +90 | +1.1% | 603,700 |
| 2015/04/22 | 7,590 | 8,040 | 7,570 | 7,930 | +450 | +6% | 963,100 |
| 2015/04/21 | 7,400 | 7,540 | 7,260 | 7,480 | +510 | +7.3% | 878,400 |
| 2015/04/20 | 6,750 | 7,090 | 6,660 | 6,970 | +140 | +2% | 519,500 |
| 2015/04/17 | 7,020 | 7,090 | 6,730 | 6,830 | -450 | -6.2% | 755,100 |
| 2015/04/16 | 7,670 | 7,720 | 7,110 | 7,280 | -310 | -4.1% | 518,800 |
| 2015/04/15 | 7,460 | 7,740 | 7,460 | 7,590 | +100 | +1.3% | 321,600 |
| 2015/04/14 | 7,470 | 7,580 | 7,460 | 7,490 | +20 | +0.3% | 182,700 |
| 2015/04/13 | 7,570 | 7,620 | 7,440 | 7,470 | -160 | -2.1% | 196,200 |
2451～
2500
件表示中 / 3735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 | 589,500円 | +4.1% | -4.4% | 2.37% | 24.38倍 | 1.24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 | 660,000円 | +3.7% | +4.3% | 4.39% | 22.90倍 | 3.56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 | 210,100円 | -6.2% | -28.1% | 2.76% | 17.22倍 | 3.68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 | 197,200円 | +1.9% | +18.1% | 2.84% | 9.65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 | 339,100円 | -1.4% | -5.1% | 2.36% | 10.55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
