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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 1,848 | 1,863 | 1,845 | 1,854 | +6 | +0.3% | 77,900 |
| 2011/12/07 | 1,822 | 1,850 | 1,811 | 1,848 | +35 | +1.9% | 117,600 |
| 2011/12/06 | 1,814 | 1,831 | 1,808 | 1,813 | -2 | -0.1% | 63,700 |
| 2011/12/05 | 1,818 | 1,818 | 1,800 | 1,815 | -2 | -0.1% | 75,000 |
| 2011/12/02 | 1,818 | 1,824 | 1,804 | 1,817 | +10 | +0.6% | 50,200 |
| 2011/12/01 | 1,827 | 1,828 | 1,803 | 1,807 | -2 | -0.1% | 55,400 |
| 2011/11/30 | 1,810 | 1,819 | 1,796 | 1,809 | -7 | -0.4% | 69,400 |
| 2011/11/29 | 1,815 | 1,819 | 1,805 | 1,816 | +5 | +0.3% | 79,100 |
| 2011/11/28 | 1,835 | 1,841 | 1,811 | 1,811 | -4 | -0.2% | 70,400 |
| 2011/11/25 | 1,838 | 1,847 | 1,814 | 1,815 | +5 | +0.3% | 120,700 |
| 2011/11/24 | 1,800 | 1,825 | 1,798 | 1,810 | +8 | +0.4% | 103,000 |
| 2011/11/22 | 1,805 | 1,816 | 1,791 | 1,802 | -4 | -0.2% | 97,800 |
| 2011/11/21 | 1,796 | 1,811 | 1,795 | 1,806 | +13 | +0.7% | 60,600 |
| 2011/11/18 | 1,776 | 1,797 | 1,775 | 1,793 | +17 | +1% | 105,100 |
| 2011/11/17 | 1,773 | 1,783 | 1,761 | 1,776 | -2 | -0.1% | 99,600 |
| 2011/11/16 | 1,783 | 1,783 | 1,765 | 1,778 | +4 | +0.2% | 56,400 |
| 2011/11/15 | 1,790 | 1,791 | 1,759 | 1,774 | -16 | -0.9% | 124,400 |
| 2011/11/14 | 1,803 | 1,803 | 1,785 | 1,790 | -1 | -0.1% | 57,700 |
| 2011/11/11 | 1,809 | 1,816 | 1,785 | 1,791 | -17 | -0.9% | 84,900 |
| 2011/11/10 | 1,801 | 1,830 | 1,801 | 1,808 | -17 | -0.9% | 70,400 |
| 2011/11/09 | 1,819 | 1,827 | 1,810 | 1,825 | +19 | +1.1% | 79,200 |
| 2011/11/08 | 1,820 | 1,826 | 1,800 | 1,806 | -21 | -1.1% | 99,700 |
| 2011/11/07 | 1,843 | 1,843 | 1,814 | 1,827 | -17 | -0.9% | 59,300 |
| 2011/11/04 | 1,833 | 1,848 | 1,822 | 1,844 | +30 | +1.7% | 128,900 |
| 2011/11/02 | 1,854 | 1,858 | 1,800 | 1,814 | -51 | -2.7% | 204,300 |
| 2011/11/01 | 1,866 | 1,886 | 1,860 | 1,865 | -16 | -0.9% | 125,700 |
| 2011/10/31 | 1,855 | 1,903 | 1,855 | 1,881 | +1 | +0.1% | 150,000 |
| 2011/10/28 | 1,900 | 1,914 | 1,858 | 1,880 | +14 | +0.8% | 319,400 |
| 2011/10/27 | 1,860 | 1,872 | 1,842 | 1,866 | +1 | +0.1% | 142,400 |
| 2011/10/26 | 1,900 | 1,908 | 1,857 | 1,865 | -38 | -2% | 162,900 |
| 2011/10/25 | 1,927 | 1,930 | 1,903 | 1,903 | -24 | -1.2% | 102,500 |
| 2011/10/24 | 1,933 | 1,946 | 1,923 | 1,927 | +9 | +0.5% | 75,500 |
| 2011/10/21 | 1,929 | 1,933 | 1,911 | 1,918 | -15 | -0.8% | 47,100 |
| 2011/10/20 | 1,919 | 1,939 | 1,909 | 1,933 | +6 | +0.3% | 97,700 |
| 2011/10/19 | 1,930 | 1,932 | 1,917 | 1,927 | +11 | +0.6% | 63,000 |
| 2011/10/18 | 1,933 | 1,933 | 1,911 | 1,916 | -24 | -1.2% | 48,900 |
| 2011/10/17 | 1,923 | 1,943 | 1,918 | 1,940 | +36 | +1.9% | 63,200 |
| 2011/10/14 | 1,922 | 1,929 | 1,904 | 1,904 | -35 | -1.8% | 80,500 |
| 2011/10/13 | 1,935 | 1,942 | 1,917 | 1,939 | +12 | +0.6% | 104,400 |
| 2011/10/12 | 1,910 | 1,935 | 1,908 | 1,927 | +8 | +0.4% | 83,700 |
| 2011/10/11 | 1,909 | 1,935 | 1,908 | 1,919 | +15 | +0.8% | 152,400 |
| 2011/10/07 | 1,930 | 1,938 | 1,900 | 1,904 | -16 | -0.8% | 122,200 |
| 2011/10/06 | 1,921 | 1,945 | 1,913 | 1,920 | +6 | +0.3% | 101,300 |
| 2011/10/05 | 1,938 | 1,939 | 1,913 | 1,914 | -11 | -0.6% | 103,400 |
| 2011/10/04 | 1,943 | 1,954 | 1,923 | 1,925 | -33 | -1.7% | 96,700 |
| 2011/10/03 | 1,941 | 1,960 | 1,921 | 1,958 | -14 | -0.7% | 143,000 |
| 2011/09/30 | 1,998 | 1,998 | 1,954 | 1,972 | -12 | -0.6% | 101,400 |
| 2011/09/29 | 1,957 | 1,984 | 1,957 | 1,984 | +30 | +1.5% | 99,000 |
| 2011/09/28 | 1,950 | 1,981 | 1,933 | 1,954 | -2 | -0.1% | 124,800 |
| 2011/09/27 | 1,970 | 1,970 | 1,936 | 1,956 | -13 | -0.7% | 134,200 |
3301～
3350
件表示中 / 3715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 | 586,900円 | +4.1% | -4.4% | 2.39% | 24.27倍 | 1.23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 |
| デクセリアルス | 205,600円 | -6.2% | -28.1% | 2.82% | 16.85倍 | 3.60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 | 200,000円 | +1.9% | +18.1% | 2.80% | 9.79倍 | 1.31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 |
| 太陽ＨＤ | 603,000円 | +3.7% | +4.3% | 4.81% | 20.92倍 | 3.25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 |
| ニフコ | 331,500円 | -1.4% | -5.1% | 2.41% | 10.31倍 | 1.15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
