コーセルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,010 | 1,021 | 1,006 | 1,017 | +12 | +1.2% | 72,100 |
2021/07/28 | 1,008 | 1,018 | 1,001 | 1,005 | -11 | -1.1% | 57,200 |
2021/07/27 | 1,019 | 1,022 | 1,011 | 1,016 | +1 | +0.1% | 69,300 |
2021/07/26 | 1,010 | 1,018 | 1,000 | 1,015 | +27 | +2.7% | 91,100 |
2021/07/21 | 992 | 999 | 983 | 988 | +11 | +1.1% | 69,400 |
2021/07/20 | 987 | 992 | 974 | 977 | -24 | -2.4% | 90,800 |
2021/07/19 | 1,015 | 1,015 | 990 | 1,001 | -18 | -1.8% | 86,000 |
2021/07/16 | 1,005 | 1,019 | 1,004 | 1,019 | +4 | +0.4% | 68,700 |
2021/07/15 | 1,025 | 1,029 | 1,011 | 1,015 | -10 | -1% | 71,800 |
2021/07/14 | 1,020 | 1,035 | 1,010 | 1,025 | -7 | -0.7% | 61,200 |
2021/07/13 | 1,038 | 1,048 | 1,027 | 1,032 | +8 | +0.8% | 57,000 |
2021/07/12 | 1,008 | 1,028 | 1,007 | 1,024 | +29 | +2.9% | 97,900 |
2021/07/09 | 982 | 999 | 970 | 995 | +5 | +0.5% | 132,000 |
2021/07/08 | 999 | 1,005 | 990 | 990 | -18 | -1.8% | 144,900 |
2021/07/07 | 1,023 | 1,029 | 1,008 | 1,008 | -26 | -2.5% | 102,900 |
2021/07/06 | 1,046 | 1,047 | 1,030 | 1,034 | -10 | -1% | 52,600 |
2021/07/05 | 1,045 | 1,056 | 1,042 | 1,044 | -2 | -0.2% | 61,200 |
2021/07/02 | 1,044 | 1,054 | 1,041 | 1,046 | +2 | +0.2% | 75,700 |
2021/07/01 | 1,052 | 1,062 | 1,041 | 1,044 | -7 | -0.7% | 111,700 |
2021/06/30 | 1,082 | 1,082 | 1,046 | 1,051 | -14 | -1.3% | 194,100 |
2021/06/29 | 1,100 | 1,100 | 1,064 | 1,065 | -35 | -3.2% | 165,800 |
2021/06/28 | 1,106 | 1,119 | 1,096 | 1,100 | -20 | -1.8% | 137,000 |
2021/06/25 | 1,125 | 1,133 | 1,117 | 1,120 | ±0 | ±0% | 217,900 |
2021/06/24 | 1,125 | 1,143 | 1,095 | 1,120 | +18 | +1.6% | 282,900 |
2021/06/23 | 1,130 | 1,144 | 1,083 | 1,102 | -26 | -2.3% | 478,000 |
2021/06/22 | 1,106 | 1,128 | 1,103 | 1,128 | +52 | +4.8% | 156,400 |
2021/06/21 | 1,100 | 1,100 | 1,074 | 1,076 | -36 | -3.2% | 155,800 |
2021/06/18 | 1,128 | 1,133 | 1,110 | 1,112 | -2 | -0.2% | 145,600 |
2021/06/17 | 1,124 | 1,130 | 1,105 | 1,114 | -45 | -3.9% | 306,300 |
2021/06/16 | 1,142 | 1,162 | 1,138 | 1,159 | +17 | +1.5% | 134,700 |
2021/06/15 | 1,133 | 1,152 | 1,131 | 1,142 | +27 | +2.4% | 190,300 |
2021/06/14 | 1,109 | 1,115 | 1,094 | 1,115 | +20 | +1.8% | 111,500 |
2021/06/11 | 1,098 | 1,106 | 1,091 | 1,095 | +5 | +0.5% | 104,600 |
2021/06/10 | 1,084 | 1,092 | 1,069 | 1,090 | +4 | +0.4% | 56,400 |
2021/06/09 | 1,100 | 1,100 | 1,085 | 1,086 | -10 | -0.9% | 43,100 |
2021/06/08 | 1,092 | 1,105 | 1,086 | 1,096 | +8 | +0.7% | 78,800 |
2021/06/07 | 1,105 | 1,110 | 1,084 | 1,088 | -21 | -1.9% | 70,100 |
2021/06/04 | 1,087 | 1,110 | 1,079 | 1,109 | +30 | +2.8% | 120,100 |
2021/06/03 | 1,081 | 1,087 | 1,068 | 1,079 | +3 | +0.3% | 146,000 |
2021/06/02 | 1,110 | 1,112 | 1,068 | 1,076 | -22 | -2% | 250,900 |
2021/06/01 | 1,091 | 1,098 | 1,072 | 1,098 | +15 | +1.4% | 108,700 |
2021/05/31 | 1,073 | 1,094 | 1,070 | 1,083 | +2 | +0.2% | 212,700 |
2021/05/28 | 1,062 | 1,085 | 1,058 | 1,081 | +51 | +5% | 267,400 |
2021/05/27 | 1,032 | 1,050 | 1,024 | 1,030 | -3 | -0.3% | 806,900 |
2021/05/26 | 1,032 | 1,042 | 1,025 | 1,033 | +7 | +0.7% | 173,500 |
2021/05/25 | 1,021 | 1,039 | 1,021 | 1,026 | +1 | +0.1% | 200,400 |
2021/05/24 | 1,039 | 1,049 | 1,024 | 1,025 | -20 | -1.9% | 173,700 |
2021/05/21 | 1,036 | 1,053 | 1,035 | 1,045 | +16 | +1.6% | 95,000 |
2021/05/20 | 1,020 | 1,045 | 1,020 | 1,029 | +6 | +0.6% | 98,500 |
2021/05/19 | 1,006 | 1,030 | 1,006 | 1,023 | ±0 | ±0% | 129,700 |
801~
850
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「コーセル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
コーセル | 123,200円 | -8.3% | -30.6% | 4.46% | 13.73倍 | 1.08倍 |
|
産業機器向け等スイッチング電源の標準品で国内2位。台湾LITE-ON社が筆頭株主に |
山一電 | 244,400円 | +33.7% | +195.1% | 3.64% | 8.22倍 | 1.30倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
アイホン | 291,800円 | +1.6% | -18.4% | 4.46% | 13.27倍 | 0.74倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
ヤーマン | 82,700円 | +9.3% | +117.8% | 1.09% | 29.36倍 | 1.81倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
タムラ製 | 54,600円 | +5.0% | +0.9% | 1.83% | 13.13倍 | 0.78倍 |
|
トランス、リアクタ大手。はんだ材料、絶縁膜、子会社でLEDも展開。海外生産が7割強 |
市場注目の銘柄
チャート関連のコラム