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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 15,460 | 15,780 | 15,080 | 15,150 | +20 | +0.1% | 610,000 |
2023/05/11 | 15,300 | 15,340 | 15,050 | 15,130 | -270 | -1.8% | 295,000 |
2023/05/10 | 15,630 | 15,720 | 15,330 | 15,400 | -260 | -1.7% | 252,000 |
2023/05/09 | 15,580 | 15,670 | 15,420 | 15,660 | +160 | +1% | 251,300 |
2023/05/08 | 15,920 | 15,950 | 15,380 | 15,500 | -700 | -4.3% | 533,600 |
2023/05/02 | 16,330 | 16,380 | 16,110 | 16,200 | -70 | -0.4% | 194,900 |
2023/05/01 | 15,930 | 16,290 | 15,820 | 16,270 | +460 | +2.9% | 326,900 |
2023/04/28 | 15,860 | 15,880 | 15,720 | 15,810 | +40 | +0.3% | 258,200 |
2023/04/27 | 15,680 | 15,830 | 15,660 | 15,770 | ±0 | ±0% | 161,000 |
2023/04/26 | 16,000 | 16,010 | 15,730 | 15,770 | -170 | -1.1% | 223,000 |
2023/04/25 | 16,160 | 16,290 | 15,880 | 15,940 | +30 | +0.2% | 321,000 |
2023/04/24 | 16,010 | 16,110 | 15,870 | 15,910 | -100 | -0.6% | 293,500 |
2023/04/21 | 16,330 | 16,380 | 15,950 | 16,010 | -140 | -0.9% | 315,700 |
2023/04/20 | 16,250 | 16,350 | 16,150 | 16,150 | -100 | -0.6% | 193,400 |
2023/04/19 | 16,090 | 16,260 | 16,080 | 16,250 | +150 | +0.9% | 179,100 |
2023/04/18 | 15,970 | 16,100 | 15,830 | 16,100 | +230 | +1.4% | 171,800 |
2023/04/17 | 16,270 | 16,300 | 15,760 | 15,870 | -440 | -2.7% | 239,600 |
2023/04/14 | 16,290 | 16,440 | 16,020 | 16,310 | +270 | +1.7% | 368,400 |
2023/04/13 | 15,740 | 16,050 | 15,670 | 16,040 | +420 | +2.7% | 249,700 |
2023/04/12 | 15,630 | 15,730 | 15,570 | 15,620 | -50 | -0.3% | 108,600 |
2023/04/11 | 15,770 | 15,900 | 15,610 | 15,670 | +40 | +0.3% | 158,000 |
2023/04/10 | 15,640 | 15,640 | 15,490 | 15,630 | +140 | +0.9% | 108,000 |
2023/04/07 | 15,680 | 15,710 | 15,340 | 15,490 | -100 | -0.6% | 154,300 |
2023/04/06 | 15,510 | 15,640 | 15,380 | 15,590 | -170 | -1.1% | 217,500 |
2023/04/05 | 16,030 | 16,100 | 15,740 | 15,760 | -390 | -2.4% | 173,500 |
2023/04/04 | 15,910 | 16,190 | 15,830 | 16,150 | +440 | +2.8% | 300,400 |
2023/04/03 | 15,800 | 15,890 | 15,690 | 15,710 | +30 | +0.2% | 110,300 |
2023/03/31 | 15,900 | 15,900 | 15,610 | 15,680 | -40 | -0.3% | 154,400 |
2023/03/30 | 15,650 | 15,730 | 15,530 | 15,720 | -10 | -0.1% | 141,700 |
2023/03/29 | 15,590 | 15,730 | 15,390 | 15,730 | +380 | +2.5% | 192,500 |
2023/03/28 | 15,610 | 15,670 | 15,270 | 15,350 | -180 | -1.2% | 141,700 |
2023/03/27 | 15,470 | 15,620 | 15,390 | 15,530 | +250 | +1.6% | 245,300 |
2023/03/24 | 15,070 | 15,330 | 14,980 | 15,280 | +170 | +1.1% | 135,300 |
2023/03/23 | 15,040 | 15,320 | 15,020 | 15,110 | +70 | +0.5% | 130,100 |
2023/03/22 | 14,880 | 15,060 | 14,820 | 15,040 | +450 | +3.1% | 161,800 |
2023/03/20 | 14,880 | 15,010 | 14,590 | 14,590 | -360 | -2.4% | 189,300 |
2023/03/17 | 14,880 | 14,990 | 14,820 | 14,950 | +130 | +0.9% | 201,900 |
2023/03/16 | 14,430 | 14,830 | 14,430 | 14,820 | +90 | +0.6% | 194,200 |
2023/03/15 | 14,950 | 14,990 | 14,690 | 14,730 | -100 | -0.7% | 193,400 |
2023/03/14 | 15,190 | 15,190 | 14,800 | 14,830 | -490 | -3.2% | 213,000 |
2023/03/13 | 15,370 | 15,410 | 15,210 | 15,320 | ±0 | ±0% | 202,900 |
2023/03/10 | 15,530 | 15,760 | 15,320 | 15,320 | -610 | -3.8% | 421,300 |
2023/03/09 | 15,990 | 16,030 | 15,750 | 15,930 | +50 | +0.3% | 195,300 |
2023/03/08 | 15,490 | 15,910 | 15,470 | 15,880 | +320 | +2.1% | 204,900 |
2023/03/07 | 15,700 | 15,730 | 15,550 | 15,560 | -120 | -0.8% | 130,000 |
2023/03/06 | 15,970 | 16,020 | 15,620 | 15,680 | -100 | -0.6% | 211,000 |
2023/03/03 | 15,400 | 15,830 | 15,320 | 15,780 | +600 | +4% | 301,100 |
2023/03/02 | 15,190 | 15,190 | 14,930 | 15,180 | +250 | +1.7% | 191,000 |
2023/03/01 | 15,300 | 15,300 | 14,820 | 14,930 | -460 | -3% | 257,600 |
2023/02/28 | 14,830 | 15,510 | 14,800 | 15,390 | +620 | +4.2% | 298,100 |
251~
300
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