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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,007 | 1,025 | 1,006 | 1,023 | +22 | +2.2% | 193,500 |
2021/05/17 | 1,020 | 1,027 | 994 | 1,001 | -10 | -1% | 130,500 |
2021/05/14 | 1,007 | 1,020 | 1,005 | 1,011 | +20 | +2% | 106,800 |
2021/05/13 | 1,006 | 1,012 | 991 | 991 | -30 | -2.9% | 131,500 |
2021/05/12 | 1,045 | 1,045 | 1,013 | 1,021 | -25 | -2.4% | 236,600 |
2021/05/11 | 1,073 | 1,073 | 1,045 | 1,046 | -29 | -2.7% | 80,100 |
2021/05/10 | 1,070 | 1,081 | 1,070 | 1,075 | +1 | +0.1% | 44,400 |
2021/05/07 | 1,069 | 1,083 | 1,065 | 1,074 | +5 | +0.5% | 55,000 |
2021/05/06 | 1,065 | 1,081 | 1,065 | 1,069 | +7 | +0.7% | 84,700 |
2021/04/30 | 1,066 | 1,081 | 1,059 | 1,062 | -4 | -0.4% | 124,400 |
2021/04/28 | 1,064 | 1,074 | 1,061 | 1,066 | +1 | +0.1% | 99,700 |
2021/04/27 | 1,090 | 1,090 | 1,065 | 1,065 | -21 | -1.9% | 81,300 |
2021/04/26 | 1,089 | 1,106 | 1,082 | 1,086 | -8 | -0.7% | 104,900 |
2021/04/23 | 1,090 | 1,115 | 1,083 | 1,094 | +4 | +0.4% | 168,300 |
2021/04/22 | 1,072 | 1,096 | 1,067 | 1,090 | +36 | +3.4% | 135,600 |
2021/04/21 | 1,074 | 1,076 | 1,049 | 1,054 | -26 | -2.4% | 148,300 |
2021/04/20 | 1,091 | 1,100 | 1,080 | 1,080 | -13 | -1.2% | 183,900 |
2021/04/19 | 1,086 | 1,103 | 1,082 | 1,093 | +7 | +0.6% | 138,600 |
2021/04/16 | 1,092 | 1,106 | 1,079 | 1,086 | -6 | -0.5% | 142,300 |
2021/04/15 | 1,087 | 1,105 | 1,084 | 1,092 | +5 | +0.5% | 90,600 |
2021/04/14 | 1,097 | 1,105 | 1,079 | 1,087 | -7 | -0.6% | 178,400 |
2021/04/13 | 1,101 | 1,113 | 1,090 | 1,094 | +3 | +0.3% | 351,800 |
2021/04/12 | 1,098 | 1,102 | 1,077 | 1,091 | -3 | -0.3% | 410,200 |
2021/04/09 | 1,097 | 1,107 | 1,091 | 1,094 | -4 | -0.4% | 114,800 |
2021/04/08 | 1,119 | 1,128 | 1,088 | 1,098 | -24 | -2.1% | 178,500 |
2021/04/07 | 1,107 | 1,126 | 1,107 | 1,122 | +11 | +1% | 118,100 |
2021/04/06 | 1,122 | 1,122 | 1,098 | 1,111 | -18 | -1.6% | 151,400 |
2021/04/05 | 1,128 | 1,132 | 1,112 | 1,129 | +18 | +1.6% | 141,100 |
2021/04/02 | 1,111 | 1,123 | 1,109 | 1,111 | -2 | -0.2% | 134,600 |
2021/04/01 | 1,104 | 1,123 | 1,100 | 1,113 | +19 | +1.7% | 178,300 |
2021/03/31 | 1,062 | 1,103 | 1,060 | 1,094 | +24 | +2.2% | 169,400 |
2021/03/30 | 1,067 | 1,083 | 1,064 | 1,070 | -8 | -0.7% | 180,400 |
2021/03/29 | 1,081 | 1,084 | 1,047 | 1,078 | -3 | -0.3% | 325,000 |
2021/03/26 | 1,090 | 1,091 | 1,065 | 1,081 | +2 | +0.2% | 212,500 |
2021/03/25 | 1,063 | 1,088 | 1,050 | 1,079 | +33 | +3.2% | 211,200 |
2021/03/24 | 1,059 | 1,061 | 1,026 | 1,046 | -32 | -3% | 384,900 |
2021/03/23 | 1,088 | 1,104 | 1,064 | 1,078 | -15 | -1.4% | 328,100 |
2021/03/22 | 1,122 | 1,122 | 1,087 | 1,093 | -39 | -3.4% | 354,600 |
2021/03/19 | 1,114 | 1,137 | 1,083 | 1,132 | +5 | +0.4% | 465,600 |
2021/03/18 | 1,149 | 1,164 | 1,110 | 1,127 | -25 | -2.2% | 503,500 |
2021/03/17 | 1,165 | 1,168 | 1,140 | 1,152 | -8 | -0.7% | 264,500 |
2021/03/16 | 1,131 | 1,164 | 1,131 | 1,160 | +29 | +2.6% | 161,300 |
2021/03/15 | 1,144 | 1,147 | 1,124 | 1,131 | +3 | +0.3% | 130,100 |
2021/03/12 | 1,100 | 1,134 | 1,092 | 1,128 | +16 | +1.4% | 112,400 |
2021/03/11 | 1,100 | 1,114 | 1,090 | 1,112 | +7 | +0.6% | 81,300 |
2021/03/10 | 1,095 | 1,108 | 1,085 | 1,105 | +8 | +0.7% | 65,700 |
2021/03/09 | 1,093 | 1,108 | 1,080 | 1,097 | +9 | +0.8% | 94,300 |
2021/03/08 | 1,107 | 1,107 | 1,076 | 1,088 | -1 | -0.1% | 59,000 |
2021/03/05 | 1,072 | 1,095 | 1,048 | 1,089 | +10 | +0.9% | 116,800 |
2021/03/04 | 1,084 | 1,090 | 1,063 | 1,079 | -19 | -1.7% | 58,400 |
851~
900
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