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 |
|---|---|---|---|---|---|---|---|
| 2015/01/27 | 5,220 | 5,230 | 5,170 | 5,200 | +40 | +0.8% | 119,700 |
| 2015/01/26 | 5,040 | 5,170 | 5,030 | 5,160 | +60 | +1.2% | 133,300 |
| 2015/01/23 | 5,200 | 5,220 | 5,030 | 5,100 | -100 | -1.9% | 291,900 |
| 2015/01/22 | 5,230 | 5,300 | 5,190 | 5,200 | ±0 | ±0% | 337,200 |
| 2015/01/21 | 5,120 | 5,340 | 5,120 | 5,200 | +180 | +3.6% | 602,100 |
| 2015/01/20 | 4,845 | 5,030 | 4,830 | 5,020 | +210 | +4.4% | 212,800 |
| 2015/01/19 | 4,710 | 4,820 | 4,675 | 4,810 | +125 | +2.7% | 155,400 |
| 2015/01/16 | 4,710 | 4,760 | 4,625 | 4,685 | -120 | -2.5% | 201,700 |
| 2015/01/15 | 4,775 | 4,830 | 4,745 | 4,805 | +5 | +0.1% | 129,900 |
| 2015/01/14 | 4,735 | 4,875 | 4,725 | 4,800 | +50 | +1.1% | 231,700 |
| 2015/01/13 | 4,610 | 4,760 | 4,570 | 4,750 | +80 | +1.7% | 194,700 |
| 2015/01/09 | 4,675 | 4,695 | 4,650 | 4,670 | +10 | +0.2% | 127,000 |
| 2015/01/08 | 4,660 | 4,685 | 4,615 | 4,660 | +5 | +0.1% | 159,700 |
| 2015/01/07 | 4,720 | 4,720 | 4,635 | 4,655 | -65 | -1.4% | 157,300 |
| 2015/01/06 | 4,685 | 4,740 | 4,665 | 4,720 | -25 | -0.5% | 196,300 |
| 2015/01/05 | 4,690 | 4,785 | 4,660 | 4,745 | +20 | +0.4% | 158,100 |
| 2014/12/30 | 4,805 | 4,810 | 4,690 | 4,725 | -75 | -1.6% | 156,000 |
| 2014/12/29 | 4,880 | 4,920 | 4,765 | 4,800 | -65 | -1.3% | 146,000 |
| 2014/12/26 | 4,820 | 4,875 | 4,790 | 4,865 | +50 | +1% | 185,200 |
| 2014/12/25 | 4,800 | 4,840 | 4,770 | 4,815 | +25 | +0.5% | 135,800 |
| 2014/12/24 | 4,800 | 4,810 | 4,740 | 4,790 | +30 | +0.6% | 134,700 |
| 2014/12/22 | 4,715 | 4,780 | 4,695 | 4,760 | +65 | +1.4% | 173,000 |
| 2014/12/19 | 4,675 | 4,750 | 4,650 | 4,695 | +130 | +2.8% | 221,900 |
| 2014/12/18 | 4,660 | 4,660 | 4,550 | 4,565 | -25 | -0.5% | 205,200 |
| 2014/12/17 | 4,700 | 4,705 | 4,590 | 4,590 | -125 | -2.7% | 166,200 |
| 2014/12/16 | 4,770 | 4,840 | 4,715 | 4,715 | -125 | -2.6% | 255,100 |
| 2014/12/15 | 4,685 | 4,875 | 4,660 | 4,840 | +145 | +3.1% | 356,700 |
| 2014/12/12 | 4,655 | 4,760 | 4,655 | 4,695 | +25 | +0.5% | 218,700 |
| 2014/12/11 | 4,630 | 4,710 | 4,630 | 4,670 | -30 | -0.6% | 265,400 |
| 2014/12/10 | 4,655 | 4,830 | 4,640 | 4,700 | -40 | -0.8% | 370,200 |
| 2014/12/09 | 4,620 | 4,785 | 4,615 | 4,740 | +70 | +1.5% | 516,000 |
| 2014/12/08 | 4,650 | 4,685 | 4,595 | 4,670 | +10 | +0.2% | 463,200 |
| 2014/12/05 | 4,680 | 4,700 | 4,605 | 4,660 | +10 | +0.2% | 238,900 |
| 2014/12/04 | 4,595 | 4,670 | 4,590 | 4,650 | +100 | +2.2% | 336,500 |
| 2014/12/03 | 4,485 | 4,555 | 4,475 | 4,550 | +100 | +2.2% | 380,700 |
| 2014/12/02 | 4,315 | 4,490 | 4,300 | 4,450 | +150 | +3.5% | 485,700 |
| 2014/12/01 | 4,240 | 4,320 | 4,225 | 4,300 | +130 | +3.1% | 382,300 |
| 2014/11/28 | 4,195 | 4,210 | 4,155 | 4,170 | +40 | +1% | 108,100 |
| 2014/11/27 | 4,160 | 4,180 | 4,115 | 4,130 | -35 | -0.8% | 83,200 |
| 2014/11/26 | 4,220 | 4,230 | 4,165 | 4,165 | -60 | -1.4% | 98,700 |
| 2014/11/25 | 4,345 | 4,345 | 4,210 | 4,225 | -90 | -2.1% | 190,300 |
| 2014/11/21 | 4,250 | 4,325 | 4,220 | 4,315 | +35 | +0.8% | 247,400 |
| 2014/11/20 | 4,260 | 4,290 | 4,250 | 4,280 | +5 | +0.1% | 110,200 |
| 2014/11/19 | 4,270 | 4,295 | 4,235 | 4,275 | -5 | -0.1% | 132,400 |
| 2014/11/18 | 4,275 | 4,295 | 4,250 | 4,280 | +35 | +0.8% | 212,500 |
| 2014/11/17 | 4,380 | 4,405 | 4,225 | 4,245 | -180 | -4.1% | 183,500 |
| 2014/11/14 | 4,430 | 4,470 | 4,370 | 4,425 | +55 | +1.3% | 429,100 |
| 2014/11/13 | 4,215 | 4,390 | 4,205 | 4,370 | +180 | +4.3% | 445,000 |
| 2014/11/12 | 4,195 | 4,210 | 4,170 | 4,190 | +45 | +1.1% | 337,000 |
| 2014/11/11 | 4,095 | 4,195 | 4,090 | 4,145 | +35 | +0.9% | 207,400 |
2601～
2650
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
