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 |
|---|---|---|---|---|---|---|---|
| 2015/04/08 | 7,480 | 7,500 | 7,330 | 7,480 | +110 | +1.5% | 271,400 |
| 2015/04/07 | 7,450 | 7,500 | 7,310 | 7,370 | +40 | +0.5% | 326,300 |
| 2015/04/06 | 7,180 | 7,490 | 7,180 | 7,330 | +160 | +2.2% | 375,000 |
| 2015/04/03 | 7,000 | 7,350 | 7,000 | 7,170 | +260 | +3.8% | 341,000 |
| 2015/04/02 | 6,590 | 6,920 | 6,580 | 6,910 | +360 | +5.5% | 414,800 |
| 2015/04/01 | 6,640 | 6,650 | 6,510 | 6,550 | -80 | -1.2% | 193,600 |
| 2015/03/31 | 6,710 | 6,720 | 6,620 | 6,630 | ±0 | ±0% | 205,600 |
| 2015/03/30 | 6,490 | 6,650 | 6,490 | 6,630 | +100 | +1.5% | 163,300 |
| 2015/03/27 | 6,640 | 6,730 | 6,500 | 6,530 | -110 | -1.7% | 234,000 |
| 2015/03/26 | 6,700 | 6,770 | 6,600 | 6,640 | -40 | -0.6% | 194,600 |
| 2015/03/25 | 6,560 | 6,690 | 6,560 | 6,680 | +60 | +0.9% | 121,200 |
| 2015/03/24 | 6,640 | 6,670 | 6,590 | 6,620 | -60 | -0.9% | 93,000 |
| 2015/03/23 | 6,690 | 6,730 | 6,610 | 6,680 | -10 | -0.1% | 257,000 |
| 2015/03/20 | 6,550 | 6,790 | 6,480 | 6,690 | +160 | +2.5% | 632,600 |
| 2015/03/19 | 6,460 | 6,550 | 6,400 | 6,530 | +50 | +0.8% | 360,700 |
| 2015/03/18 | 6,510 | 6,530 | 6,450 | 6,480 | -20 | -0.3% | 275,900 |
| 2015/03/17 | 6,460 | 6,550 | 6,460 | 6,500 | +50 | +0.8% | 311,500 |
| 2015/03/16 | 6,460 | 6,520 | 6,380 | 6,450 | -90 | -1.4% | 377,900 |
| 2015/03/13 | 6,500 | 6,570 | 6,450 | 6,540 | -20 | -0.3% | 316,900 |
| 2015/03/12 | 6,580 | 6,590 | 6,490 | 6,560 | +10 | +0.2% | 182,800 |
| 2015/03/11 | 6,490 | 6,590 | 6,480 | 6,550 | +70 | +1.1% | 159,300 |
| 2015/03/10 | 6,490 | 6,610 | 6,460 | 6,480 | +30 | +0.5% | 243,100 |
| 2015/03/09 | 6,410 | 6,490 | 6,360 | 6,450 | -20 | -0.3% | 198,900 |
| 2015/03/06 | 6,300 | 6,500 | 6,300 | 6,470 | +250 | +4% | 439,700 |
| 2015/03/05 | 6,010 | 6,230 | 6,010 | 6,220 | +200 | +3.3% | 201,200 |
| 2015/03/04 | 6,050 | 6,080 | 5,980 | 6,020 | -40 | -0.7% | 156,000 |
| 2015/03/03 | 6,100 | 6,160 | 6,030 | 6,060 | +20 | +0.3% | 213,500 |
| 2015/03/02 | 6,110 | 6,170 | 6,020 | 6,040 | -60 | -1% | 167,300 |
| 2015/02/27 | 6,200 | 6,270 | 6,060 | 6,100 | -70 | -1.1% | 345,200 |
| 2015/02/26 | 6,000 | 6,170 | 5,970 | 6,170 | +210 | +3.5% | 312,500 |
| 2015/02/25 | 5,850 | 5,960 | 5,820 | 5,960 | +210 | +3.7% | 251,800 |
| 2015/02/24 | 5,780 | 5,800 | 5,740 | 5,750 | +40 | +0.7% | 171,600 |
| 2015/02/23 | 5,740 | 5,760 | 5,690 | 5,710 | -30 | -0.5% | 133,400 |
| 2015/02/20 | 5,740 | 5,740 | 5,680 | 5,740 | +30 | +0.5% | 100,600 |
| 2015/02/19 | 5,680 | 5,750 | 5,640 | 5,710 | +90 | +1.6% | 215,000 |
| 2015/02/18 | 5,580 | 5,680 | 5,530 | 5,620 | +50 | +0.9% | 205,900 |
| 2015/02/17 | 5,480 | 5,590 | 5,420 | 5,570 | +110 | +2% | 475,800 |
| 2015/02/16 | 5,470 | 5,480 | 5,390 | 5,460 | +20 | +0.4% | 246,600 |
| 2015/02/13 | 5,440 | 5,480 | 5,380 | 5,440 | ±0 | ±0% | 250,500 |
| 2015/02/12 | 5,400 | 5,470 | 5,370 | 5,440 | +50 | +0.9% | 278,200 |
| 2015/02/10 | 5,320 | 5,390 | 5,280 | 5,390 | +80 | +1.5% | 226,300 |
| 2015/02/09 | 5,280 | 5,310 | 5,200 | 5,310 | +100 | +1.9% | 256,900 |
| 2015/02/06 | 5,360 | 5,390 | 5,190 | 5,210 | -170 | -3.2% | 321,400 |
| 2015/02/05 | 5,400 | 5,430 | 5,350 | 5,380 | -10 | -0.2% | 236,600 |
| 2015/02/04 | 5,450 | 5,490 | 5,270 | 5,390 | +40 | +0.7% | 340,400 |
| 2015/02/03 | 5,600 | 5,690 | 5,300 | 5,350 | -190 | -3.4% | 520,200 |
| 2015/02/02 | 5,400 | 5,690 | 5,400 | 5,540 | +240 | +4.5% | 509,900 |
| 2015/01/30 | 5,290 | 5,350 | 5,280 | 5,300 | +100 | +1.9% | 198,900 |
| 2015/01/29 | 5,250 | 5,290 | 5,200 | 5,200 | -120 | -2.3% | 221,900 |
| 2015/01/28 | 5,190 | 5,340 | 5,180 | 5,320 | +120 | +2.3% | 212,500 |
2551～
2600
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
