4922 コーセー 東証1 15:00
16,620円
前日比
+220 (+1.34%)
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
35.0 5.61 0.76 0.67
年初来高値: 16,470 (17/11/16)
年初来安値: 9,040 (17/02/17)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/17 16,690 16,710 16,450 16,620 +220 +1.3 420,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/16 15,850 16,470 15,800 16,400 +650 +4.1 348,300
17/11/15 15,750 16,090 15,610 15,750 0 0.0 399,900
17/11/14 16,030 16,150 15,730 15,750 -300 -1.9 368,100
17/11/13 16,000 16,230 15,860 16,050 +30 +0.2 358,200
17/11/10 15,630 16,060 15,610 16,020 +290 +1.8 306,100
17/11/09 15,820 16,110 15,520 15,730 +270 +1.7 675,100
17/11/08 15,340 15,530 15,240 15,460 +280 +1.8 430,000
17/11/07 14,480 15,200 14,440 15,180 +810 +5.6 504,400
17/11/06 14,370 14,430 14,240 14,370 -90 -0.6 264,000
17/11/02 14,480 14,550 14,180 14,460 +230 +1.6 530,700
17/11/01 14,190 14,480 13,920 14,230 +500 +3.6 899,800
17/10/31 13,870 13,870 13,590 13,730 -80 -0.6 344,700
17/10/30 13,920 13,970 13,600 13,810 -60 -0.4 426,600
17/10/27 13,690 13,910 13,660 13,870 +270 +2.0 337,900
17/10/26 14,010 14,080 13,570 13,600 -450 -3.2 488,600
17/10/25 14,160 14,220 13,920 14,050 +60 +0.4 557,800
17/10/24 13,990 14,200 13,950 13,990 -600 -4.1 759,700
17/10/23 14,900 15,040 14,560 14,590 -30 -0.2 312,000
17/10/20 14,360 14,670 14,340 14,620 +180 +1.2 231,000
17/10/19 14,390 14,460 14,240 14,440 -20 -0.1 341,600
17/10/18 14,200 14,520 14,150 14,460 +290 +2.0 298,700
17/10/17 14,000 14,290 14,000 14,170 +230 +1.6 325,200
17/10/16 13,800 13,970 13,740 13,940 +270 +2.0 304,000
17/10/13 13,610 13,790 13,610 13,670 +100 +0.7 245,600
17/10/12 13,480 13,610 13,470 13,570 +90 +0.7 195,500
17/10/11 13,260 13,530 13,230 13,480 +220 +1.7 322,100
17/10/10 13,100 13,290 13,030 13,260 +260 +2.0 265,600
17/10/06 12,980 13,090 12,890 13,000 +20 +0.2 288,400
17/10/05 12,930 13,120 12,840 12,980 +100 +0.8 343,900

日経平均