4922 コーセー 東証1 15:00
11,610円
前日比
+90 (+0.78%)
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
27.8 4.04 1.09 0.34
年初来高値: 11,800 (17/05/16)
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)
17/05/26 11,640 11,730 11,590 11,610 +90 +0.8 243,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/25 11,640 11,690 11,480 11,520 -170 -1.5 273,700
17/05/24 11,650 11,730 11,640 11,690 +110 +0.9 209,800
17/05/23 11,600 11,690 11,540 11,580 -60 -0.5 246,900
17/05/22 11,700 11,700 11,550 11,640 -50 -0.4 219,900
17/05/19 11,670 11,700 11,590 11,690 +90 +0.8 203,400
17/05/18 11,570 11,700 11,540 11,600 -60 -0.5 263,400
17/05/17 11,640 11,670 11,530 11,660 -130 -1.1 256,000
17/05/16 11,710 11,800 11,640 11,790 +160 +1.4 305,100
17/05/15 11,370 11,630 11,360 11,630 +170 +1.5 286,000
17/05/12 11,420 11,510 11,340 11,460 -30 -0.3 254,700
17/05/11 11,450 11,590 11,450 11,490 +130 +1.1 415,400
17/05/10 11,350 11,390 11,280 11,360 +80 +0.7 322,200
17/05/09 11,400 11,440 11,250 11,280 -160 -1.4 309,800
17/05/08 11,270 11,500 11,240 11,440 +270 +2.4 545,000
17/05/02 11,160 11,320 11,090 11,170 +40 +0.4 311,100
17/05/01 11,090 11,300 10,910 11,130 +560 +5.3 560,200
17/04/28 10,500 10,590 10,470 10,570 +130 +1.2 255,900
17/04/27 10,310 10,440 10,290 10,440 +50 +0.5 169,500
17/04/26 10,450 10,450 10,320 10,390 +120 +1.2 229,900
17/04/25 10,220 10,440 10,110 10,270 +140 +1.4 504,600
17/04/24 10,130 10,150 10,090 10,130 +150 +1.5 127,100
17/04/21 9,970 10,040 9,910 9,980 +70 +0.7 134,600
17/04/20 9,930 9,970 9,850 9,910 -50 -0.5 149,300
17/04/19 9,960 10,080 9,890 9,960 -40 -0.4 210,000
17/04/18 10,050 10,060 9,920 10,000 0 0.0 135,200
17/04/17 9,750 10,000 9,730 10,000 +240 +2.5 172,600
17/04/14 10,000 10,040 9,730 9,760 -270 -2.7 157,600
17/04/13 9,900 10,070 9,900 10,030 +50 +0.5 162,300
17/04/12 9,950 10,050 9,880 9,980 -10 -0.1 231,300

日経平均