4922 コーセー 東証1 15:00
10,300円
前日比
+150 (+1.48%)
比較される銘柄: 資生堂ポーラHD花王
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
28.1 3.79 0.91 0.20
昨年来高値: 11,590 (16/02/01)
昨年来安値: 7,700 (16/02/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/28 10,230 10,330 10,180 10,300 +150 +1.5 168,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/27 10,130 10,210 10,040 10,150 -80 -0.8 142,800
17/03/24 10,120 10,350 10,100 10,230 +80 +0.8 289,300
17/03/23 9,950 10,160 9,950 10,150 +120 +1.2 233,900
17/03/22 10,190 10,280 10,010 10,030 -280 -2.7 239,500
17/03/21 10,300 10,340 10,240 10,310 -20 -0.2 168,600
17/03/17 10,290 10,380 10,240 10,330 +30 +0.3 310,900
17/03/16 10,300 10,390 10,290 10,300 -160 -1.5 232,100
17/03/15 10,230 10,470 10,230 10,460 +170 +1.7 178,500
17/03/14 10,400 10,420 10,230 10,290 -40 -0.4 229,600
17/03/13 10,310 10,460 10,290 10,330 -40 -0.4 219,300
17/03/10 10,400 10,470 10,360 10,370 +50 +0.5 231,000
17/03/09 10,320 10,370 10,280 10,320 +40 +0.4 149,300
17/03/08 10,300 10,330 10,220 10,280 -30 -0.3 210,400
17/03/07 10,180 10,360 10,170 10,310 -20 -0.2 230,600
17/03/06 10,170 10,400 10,110 10,330 +160 +1.6 468,800
17/03/03 9,980 10,340 9,940 10,170 +340 +3.5 735,900
17/03/02 9,930 9,930 9,780 9,830 -10 -0.1 231,300
17/03/01 9,820 9,950 9,740 9,840 +220 +2.3 365,000
17/02/28 9,510 9,780 9,510 9,620 +110 +1.2 411,000
17/02/27 9,460 9,600 9,430 9,510 -100 -1.0 293,200
17/02/24 9,470 9,720 9,410 9,610 +140 +1.5 340,800
17/02/23 9,450 9,510 9,390 9,470 0 0.0 155,900
17/02/22 9,280 9,590 9,240 9,470 +200 +2.2 324,700
17/02/21 9,190 9,280 9,170 9,270 +80 +0.9 160,300
17/02/20 9,150 9,200 9,100 9,190 +100 +1.1 116,900
17/02/17 9,120 9,170 9,040 9,090 -120 -1.3 328,600
17/02/16 9,330 9,350 9,180 9,210 -110 -1.2 173,900
17/02/15 9,220 9,350 9,190 9,320 +180 +2.0 206,500
17/02/14 9,220 9,220 9,100 9,140 -10 -0.1 185,300

日経平均