4922 コーセー 東証1 15:00
19,070円
前日比
+320 (+1.71%)
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
40.1 6.44 0.66 1.21
決算発表予定日  2018/01/31
昨年来高値: 18,860 (18/01/16)
昨年来安値: 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)
18/01/17 18,630 19,100 18,530 19,070 +320 +1.7 276,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/01/16 18,070 18,860 18,060 18,750 +500 +2.7 256,500
18/01/15 17,800 18,340 17,800 18,250 +540 +3.0 312,700
18/01/12 17,720 17,750 17,580 17,710 -80 -0.4 158,400
18/01/11 17,610 17,800 17,460 17,790 +180 +1.0 210,700
18/01/10 18,110 18,110 17,570 17,610 -520 -2.9 276,100
18/01/09 17,950 18,150 17,860 18,130 +240 +1.3 177,600
18/01/05 18,000 18,000 17,750 17,890 -110 -0.6 130,900
18/01/04 17,840 18,000 17,710 18,000 +410 +2.3 181,300
17/12/29 17,840 17,850 17,570 17,590 -240 -1.3 166,600
17/12/28 18,150 18,160 17,740 17,830 -310 -1.7 146,200
17/12/27 18,120 18,380 18,100 18,140 +30 +0.2 182,100
17/12/26 17,870 18,130 17,610 18,110 +230 +1.3 197,400
17/12/25 17,330 17,900 17,260 17,880 +700 +4.1 276,200
17/12/22 17,040 17,280 16,960 17,180 +130 +0.8 166,300
17/12/21 17,100 17,210 16,870 17,050 -190 -1.1 417,900
17/12/20 17,250 17,360 17,070 17,240 +10 +0.1 220,100
17/12/19 17,340 17,390 17,100 17,230 -70 -0.4 156,800
17/12/18 17,520 17,520 17,260 17,300 -100 -0.6 158,300
17/12/15 17,400 17,520 17,080 17,400 +130 +0.8 293,800
17/12/14 17,120 17,350 16,960 17,270 +220 +1.3 248,100
17/12/13 17,120 17,120 16,920 17,050 -90 -0.5 276,000
17/12/12 17,470 17,470 17,050 17,140 -290 -1.7 276,800
17/12/11 17,550 17,560 17,160 17,430 -80 -0.5 248,500
17/12/08 17,540 17,660 17,340 17,510 -90 -0.5 292,500
17/12/07 17,160 17,600 16,960 17,600 +130 +0.7 297,200
17/12/06 17,500 17,750 17,400 17,470 +40 +0.2 246,000
17/12/05 17,250 17,600 17,210 17,430 +150 +0.9 404,200
17/12/04 17,710 17,710 17,260 17,280 -430 -2.4 267,600
17/12/01 17,620 17,750 17,360 17,710 +490 +2.8 303,200

日経平均