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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,009 | 1,009 | 983 | 984 | -21 | -2.1% | 51,200 |
2021/08/18 | 1,015 | 1,018 | 996 | 1,005 | -10 | -1% | 40,300 |
2021/08/17 | 1,023 | 1,035 | 1,011 | 1,015 | +6 | +0.6% | 63,400 |
2021/08/16 | 1,027 | 1,027 | 1,007 | 1,009 | -27 | -2.6% | 64,200 |
2021/08/13 | 1,022 | 1,041 | 1,022 | 1,036 | +15 | +1.5% | 68,700 |
2021/08/12 | 1,027 | 1,036 | 1,020 | 1,021 | -9 | -0.9% | 42,100 |
2021/08/11 | 1,026 | 1,039 | 1,025 | 1,030 | +3 | +0.3% | 51,700 |
2021/08/10 | 1,023 | 1,034 | 1,017 | 1,027 | +11 | +1.1% | 43,400 |
2021/08/06 | 1,014 | 1,016 | 1,005 | 1,016 | +2 | +0.2% | 44,000 |
2021/08/05 | 1,020 | 1,027 | 1,014 | 1,014 | -6 | -0.6% | 36,500 |
2021/08/04 | 1,028 | 1,034 | 1,015 | 1,020 | -15 | -1.4% | 47,900 |
2021/08/03 | 1,038 | 1,046 | 1,031 | 1,035 | -1 | -0.1% | 45,600 |
2021/08/02 | 1,023 | 1,039 | 1,019 | 1,036 | +21 | +2.1% | 73,700 |
2021/07/30 | 1,007 | 1,018 | 1,001 | 1,015 | -2 | -0.2% | 87,000 |
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 |
801~
850
件表示中 / 3586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 | 119,700円 | -8.3% | -30.6% | 4.59% | 13.34倍 | 1.05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 |
芝浦電子 | 338,500円 | -1.2% | -9.5% | 4.43% | 15.19倍 | 1.46倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
アイホン | 277,200円 | +1.6% | -18.4% | 4.69% | 12.60倍 | 0.70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 |
Mimaki | 153,800円 | +9.1% | +53.6% | 2.11% | 7.92倍 | 1.51倍 |
|
広告・看板向け産業用IJプリンタ大手。工業製品・小物類、布地・衣料品向け育成。FA参入 |
ヤーマン | 77,900円 | +9.3% | +117.8% | 1.16% | 27.65倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム