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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,968 | 1,975 | 1,943 | 1,953 | -9 | -0.5% | 106,700 |
| 2010/11/18 | 1,927 | 1,970 | 1,926 | 1,962 | +36 | +1.9% | 151,900 |
| 2010/11/17 | 1,910 | 1,933 | 1,907 | 1,926 | +14 | +0.7% | 119,600 |
| 2010/11/16 | 1,930 | 1,936 | 1,906 | 1,912 | -22 | -1.1% | 78,400 |
| 2010/11/15 | 1,931 | 1,957 | 1,920 | 1,934 | -3 | -0.2% | 111,000 |
| 2010/11/12 | 1,924 | 1,954 | 1,923 | 1,937 | +16 | +0.8% | 115,500 |
| 2010/11/11 | 1,916 | 1,935 | 1,907 | 1,921 | -2 | -0.1% | 119,400 |
| 2010/11/10 | 1,910 | 1,932 | 1,910 | 1,923 | +12 | +0.6% | 112,500 |
| 2010/11/09 | 1,910 | 1,923 | 1,901 | 1,911 | -11 | -0.6% | 118,700 |
| 2010/11/08 | 1,925 | 1,928 | 1,913 | 1,922 | -7 | -0.4% | 116,500 |
| 2010/11/05 | 1,946 | 1,955 | 1,927 | 1,929 | +6 | +0.3% | 120,000 |
| 2010/11/04 | 1,918 | 1,934 | 1,891 | 1,923 | +37 | +2% | 239,500 |
| 2010/11/02 | 1,900 | 1,905 | 1,884 | 1,886 | -18 | -0.9% | 176,400 |
| 2010/11/01 | 1,911 | 1,925 | 1,877 | 1,904 | -25 | -1.3% | 175,000 |
| 2010/10/29 | 1,898 | 1,941 | 1,898 | 1,929 | +19 | +1% | 211,900 |
| 2010/10/28 | 1,921 | 1,934 | 1,902 | 1,910 | -21 | -1.1% | 491,700 |
| 2010/10/27 | 1,945 | 1,970 | 1,920 | 1,931 | -5 | -0.3% | 404,300 |
| 2010/10/26 | 1,941 | 1,950 | 1,916 | 1,936 | +35 | +1.8% | 451,700 |
| 2010/10/25 | 1,915 | 1,917 | 1,894 | 1,901 | -19 | -1% | 144,500 |
| 2010/10/22 | 1,911 | 1,931 | 1,901 | 1,920 | +20 | +1.1% | 233,000 |
| 2010/10/21 | 1,907 | 1,911 | 1,888 | 1,900 | -16 | -0.8% | 208,800 |
| 2010/10/20 | 1,923 | 1,925 | 1,885 | 1,916 | -10 | -0.5% | 239,200 |
| 2010/10/19 | 1,944 | 1,950 | 1,923 | 1,926 | -11 | -0.6% | 172,400 |
| 2010/10/18 | 1,922 | 1,950 | 1,922 | 1,937 | +26 | +1.4% | 257,500 |
| 2010/10/15 | 1,977 | 1,993 | 1,911 | 1,911 | -75 | -3.8% | 507,300 |
| 2010/10/14 | 2,030 | 2,034 | 1,982 | 1,986 | -43 | -2.1% | 397,000 |
| 2010/10/13 | 2,040 | 2,057 | 2,016 | 2,029 | -11 | -0.5% | 216,900 |
| 2010/10/12 | 2,110 | 2,110 | 2,028 | 2,040 | -34 | -1.6% | 248,600 |
| 2010/10/08 | 2,094 | 2,149 | 2,058 | 2,074 | +49 | +2.4% | 657,100 |
| 2010/10/07 | 1,990 | 2,025 | 1,990 | 2,025 | +36 | +1.8% | 186,900 |
| 2010/10/06 | 2,018 | 2,018 | 1,986 | 1,989 | -11 | -0.6% | 233,400 |
| 2010/10/05 | 1,986 | 2,010 | 1,976 | 2,000 | +31 | +1.6% | 342,800 |
| 2010/10/04 | 2,000 | 2,000 | 1,963 | 1,969 | -29 | -1.5% | 105,000 |
| 2010/10/01 | 1,997 | 2,002 | 1,979 | 1,998 | +16 | +0.8% | 103,000 |
| 2010/09/30 | 2,006 | 2,023 | 1,973 | 1,982 | -24 | -1.2% | 195,200 |
| 2010/09/29 | 2,000 | 2,010 | 1,994 | 2,006 | +14 | +0.7% | 170,400 |
| 2010/09/28 | 1,987 | 2,005 | 1,987 | 1,992 | -13 | -0.6% | 80,500 |
| 2010/09/27 | 1,998 | 2,009 | 1,980 | 2,005 | +19 | +1% | 106,800 |
| 2010/09/24 | 1,992 | 2,005 | 1,971 | 1,986 | -10 | -0.5% | 100,700 |
| 2010/09/22 | 1,999 | 2,004 | 1,990 | 1,996 | ±0 | ±0% | 93,000 |
| 2010/09/21 | 2,003 | 2,007 | 1,985 | 1,996 | -3 | -0.2% | 75,100 |
| 2010/09/17 | 1,994 | 2,002 | 1,987 | 1,999 | +18 | +0.9% | 88,400 |
| 2010/09/16 | 2,005 | 2,005 | 1,975 | 1,981 | -16 | -0.8% | 90,700 |
| 2010/09/15 | 1,998 | 2,010 | 1,990 | 1,997 | ±0 | ±0% | 164,700 |
| 2010/09/14 | 1,992 | 2,004 | 1,982 | 1,997 | +10 | +0.5% | 98,400 |
| 2010/09/13 | 1,989 | 2,007 | 1,987 | 1,987 | +1 | +0.1% | 134,500 |
| 2010/09/10 | 1,995 | 2,006 | 1,973 | 1,986 | +1 | +0.1% | 254,600 |
| 2010/09/09 | 1,987 | 1,999 | 1,977 | 1,985 | +20 | +1% | 135,000 |
| 2010/09/08 | 1,978 | 1,978 | 1,958 | 1,965 | -21 | -1.1% | 97,100 |
| 2010/09/07 | 1,986 | 1,997 | 1,971 | 1,986 | -18 | -0.9% | 112,500 |
3301～
3350
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
