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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 2,003 | 2,007 | 1,987 | 2,004 | +7 | +0.4% | 105,400 |
2010/09/03 | 2,002 | 2,016 | 1,990 | 1,997 | -5 | -0.2% | 137,700 |
2010/09/02 | 1,980 | 2,006 | 1,955 | 2,002 | +28 | +1.4% | 213,100 |
2010/09/01 | 1,985 | 1,987 | 1,950 | 1,974 | -1 | -0.1% | 158,900 |
2010/08/31 | 1,985 | 1,995 | 1,971 | 1,975 | -14 | -0.7% | 103,600 |
2010/08/30 | 2,010 | 2,013 | 1,986 | 1,989 | +5 | +0.3% | 113,800 |
2010/08/27 | 1,968 | 1,994 | 1,968 | 1,984 | +21 | +1.1% | 96,000 |
2010/08/26 | 1,980 | 1,980 | 1,955 | 1,963 | -2 | -0.1% | 149,200 |
2010/08/25 | 1,972 | 1,997 | 1,957 | 1,965 | -11 | -0.6% | 137,400 |
2010/08/24 | 1,961 | 1,986 | 1,961 | 1,976 | -4 | -0.2% | 75,900 |
2010/08/23 | 1,970 | 1,991 | 1,967 | 1,980 | +8 | +0.4% | 133,000 |
2010/08/20 | 1,979 | 1,989 | 1,971 | 1,972 | -29 | -1.4% | 94,500 |
2010/08/19 | 2,004 | 2,010 | 1,991 | 2,001 | +6 | +0.3% | 136,900 |
2010/08/18 | 1,995 | 2,010 | 1,974 | 1,995 | +5 | +0.3% | 118,600 |
2010/08/17 | 1,993 | 1,999 | 1,980 | 1,990 | -3 | -0.2% | 76,700 |
2010/08/16 | 1,988 | 2,004 | 1,980 | 1,993 | +1 | +0.1% | 89,400 |
2010/08/13 | 1,962 | 2,016 | 1,962 | 1,992 | +22 | +1.1% | 389,800 |
2010/08/12 | 1,941 | 1,986 | 1,940 | 1,970 | +6 | +0.3% | 156,800 |
2010/08/11 | 1,977 | 1,977 | 1,955 | 1,964 | -36 | -1.8% | 108,000 |
2010/08/10 | 2,008 | 2,021 | 1,987 | 2,000 | -11 | -0.5% | 225,200 |
2010/08/09 | 1,985 | 2,013 | 1,968 | 2,011 | +16 | +0.8% | 139,000 |
2010/08/06 | 1,975 | 2,000 | 1,959 | 1,995 | -1 | -0.1% | 155,000 |
2010/08/05 | 1,979 | 2,010 | 1,970 | 1,996 | +41 | +2.1% | 196,500 |
2010/08/04 | 1,960 | 1,961 | 1,942 | 1,955 | -11 | -0.6% | 111,400 |
2010/08/03 | 2,005 | 2,008 | 1,963 | 1,966 | -32 | -1.6% | 148,700 |
2010/08/02 | 2,007 | 2,024 | 1,990 | 1,998 | -8 | -0.4% | 172,100 |
2010/07/30 | 2,038 | 2,042 | 2,000 | 2,006 | -35 | -1.7% | 98,700 |
2010/07/29 | 2,050 | 2,060 | 2,034 | 2,041 | -28 | -1.4% | 100,500 |
2010/07/28 | 2,065 | 2,082 | 2,057 | 2,069 | +12 | +0.6% | 178,000 |
2010/07/27 | 2,058 | 2,077 | 2,052 | 2,057 | ±0 | ±0% | 198,500 |
2010/07/26 | 2,032 | 2,074 | 2,032 | 2,057 | +36 | +1.8% | 198,500 |
2010/07/23 | 2,033 | 2,043 | 2,015 | 2,021 | -4 | -0.2% | 125,000 |
2010/07/22 | 2,040 | 2,048 | 2,019 | 2,025 | -9 | -0.4% | 133,000 |
2010/07/21 | 2,045 | 2,046 | 2,006 | 2,034 | +17 | +0.8% | 209,800 |
2010/07/20 | 2,011 | 2,041 | 1,989 | 2,017 | +1 | ±0% | 142,100 |
2010/07/16 | 2,020 | 2,050 | 2,006 | 2,016 | -9 | -0.4% | 253,000 |
2010/07/15 | 2,032 | 2,042 | 2,013 | 2,025 | +6 | +0.3% | 224,700 |
2010/07/14 | 2,024 | 2,033 | 2,006 | 2,019 | +9 | +0.4% | 86,600 |
2010/07/13 | 2,020 | 2,027 | 2,000 | 2,010 | -4 | -0.2% | 93,400 |
2010/07/12 | 2,048 | 2,049 | 2,005 | 2,014 | -23 | -1.1% | 102,900 |
2010/07/09 | 2,045 | 2,055 | 2,034 | 2,037 | -12 | -0.6% | 114,200 |
2010/07/08 | 2,071 | 2,076 | 2,041 | 2,049 | -1 | ±0% | 182,900 |
2010/07/07 | 2,054 | 2,064 | 2,036 | 2,050 | -2 | -0.1% | 102,100 |
2010/07/06 | 2,050 | 2,068 | 2,041 | 2,052 | -18 | -0.9% | 98,600 |
2010/07/05 | 2,067 | 2,086 | 2,062 | 2,070 | +18 | +0.9% | 118,500 |
2010/07/02 | 2,047 | 2,058 | 2,043 | 2,052 | +16 | +0.8% | 228,000 |
2010/07/01 | 2,061 | 2,083 | 2,032 | 2,036 | -56 | -2.7% | 213,800 |
2010/06/30 | 2,108 | 2,110 | 2,080 | 2,092 | -48 | -2.2% | 143,500 |
2010/06/29 | 2,126 | 2,156 | 2,120 | 2,140 | +12 | +0.6% | 145,700 |
2010/06/28 | 2,133 | 2,133 | 2,111 | 2,128 | -11 | -0.5% | 109,400 |
3351~
3400
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