東証1部

株価

(12:30)
12,930.0
前日比 +30.0(+0.23%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

コーセーの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/26 12,870.0 12,930.0 12,810.0 12,900.0 12,900.0 95,200
2017/06/23 12,800.0 12,870.0 12,760.0 12,840.0 12,840.0 116,000
2017/06/22 12,880.0 12,920.0 12,780.0 12,840.0 12,840.0 244,100
2017/06/21 13,000.0 13,100.0 12,930.0 12,970.0 12,970.0 194,300
2017/06/20 13,200.0 13,210.0 12,970.0 13,100.0 13,100.0 209,700
2017/06/19 12,800.0 13,090.0 12,780.0 13,080.0 13,080.0 157,000
2017/06/16 12,890.0 12,920.0 12,690.0 12,800.0 12,800.0 282,100
2017/06/15 12,610.0 12,820.0 12,480.0 12,800.0 12,800.0 247,300
2017/06/14 12,810.0 12,930.0 12,670.0 12,690.0 12,690.0 244,100
2017/06/13 12,750.0 12,930.0 12,730.0 12,780.0 12,780.0 290,500
2017/06/12 12,740.0 12,850.0 12,640.0 12,750.0 12,750.0 262,900
2017/06/09 12,740.0 12,780.0 12,620.0 12,750.0 12,750.0 379,100
2017/06/08 12,960.0 13,020.0 12,780.0 12,810.0 12,810.0 230,200
2017/06/07 12,880.0 13,060.0 12,800.0 12,990.0 12,990.0 414,100
2017/06/06 12,800.0 12,860.0 12,660.0 12,850.0 12,850.0 411,000
2017/06/05 12,330.0 12,720.0 12,280.0 12,710.0 12,710.0 294,700
2017/06/02 12,350.0 12,410.0 12,210.0 12,350.0 12,350.0 357,000
2017/06/01 11,940.0 12,170.0 11,920.0 12,170.0 12,170.0 248,300
2017/05/31 11,890.0 12,080.0 11,870.0 11,950.0 11,950.0 273,200
2017/05/30 11,820.0 11,950.0 11,750.0 11,890.0 11,890.0 284,000
2017/05/29 11,610.0 11,750.0 11,580.0 11,710.0 11,710.0 180,800
2017/05/26 11,640.0 11,730.0 11,590.0 11,610.0 11,610.0 243,000
2017/05/25 11,640.0 11,690.0 11,480.0 11,520.0 11,520.0 273,700
2017/05/24 11,650.0 11,730.0 11,640.0 11,690.0 11,690.0 209,800
2017/05/23 11,600.0 11,690.0 11,540.0 11,580.0 11,580.0 246,900
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/26 2.93 33.97 4.49 0.85 12,900.0 12,900.0 95,200
2017/06/23 2.91 33.81 4.47 0.85 12,840.0 12,840.0 116,000
2017/06/22 2.91 33.81 4.47 0.85 12,840.0 12,840.0 244,100
2017/06/21 2.94 34.16 4.51 0.84 12,970.0 12,970.0 194,300
2017/06/20 2.97 34.50 4.56 0.83 13,100.0 13,100.0 209,700
2017/06/19 2.97 34.45 4.55 0.84 13,080.0 13,080.0 157,000
2017/06/16 2.90 33.71 4.45 0.85 12,800.0 12,800.0 282,100
2017/06/15 2.90 33.71 4.45 0.85 12,800.0 12,800.0 247,300
2017/06/14 2.88 33.42 4.41 0.86 12,690.0 12,690.0 244,100
2017/06/13 2.90 33.66 4.45 0.86 12,780.0 12,780.0 290,500
2017/06/12 2.89 33.58 4.44 0.86 12,750.0 12,750.0 262,900
2017/06/09 2.89 33.58 4.44 0.86 12,750.0 12,750.0 379,100
2017/06/08 2.90 33.74 4.46 0.85 12,810.0 12,810.0 230,200
2017/06/07 2.95 34.21 4.52 0.84 12,990.0 12,990.0 414,100
2017/06/06 2.91 33.84 4.47 0.85 12,850.0 12,850.0 411,000
2017/06/05 2.88 33.47 4.42 0.86 12,710.0 12,710.0 294,700
2017/06/02 2.80 32.52 4.30 0.89 12,350.0 12,350.0 357,000
2017/06/01 2.76 32.05 4.23 0.90 12,170.0 12,170.0 248,300
2017/05/31 2.71 31.47 4.16 0.92 11,950.0 11,950.0 273,200
2017/05/30 2.70 31.31 4.14 0.92 11,890.0 11,890.0 284,000
2017/05/29 2.65 30.84 4.07 0.93 11,710.0 11,710.0 180,800
2017/05/26 2.63 30.57 4.04 0.94 11,610.0 11,610.0 243,000
2017/05/25 2.61 30.34 4.01 0.95 11,520.0 11,520.0 273,700
2017/05/24 2.65 30.79 4.07 0.94 11,690.0 11,690.0 209,800
2017/05/23 2.63 30.50 4.03 0.94 11,580.0 11,580.0 246,900
« 前へ 1
コーセーの株価時系列データ
【4922】コーセー
あなたの予想を投稿してみましょう
メニュー
コーセーの関連ワード
最新24時間の予想傾向(%)
買い優勢
+7.3%(前日比)

予想投稿数 比率(%)

73.7 26.3
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,213.62

+60.27

TOPIX

1,618.93

+6.72

JASDAQ

145.49

+0.40

米ドル/円

111.88

+0.03

ユーロ/円

125.20

+0.14

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック