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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,106 | 1,106 | 1,078 | 1,098 | -8 | -0.7% | 62,700 |
2021/03/02 | 1,118 | 1,119 | 1,085 | 1,106 | +1 | +0.1% | 63,900 |
2021/03/01 | 1,096 | 1,105 | 1,083 | 1,105 | +30 | +2.8% | 77,700 |
2021/02/26 | 1,117 | 1,117 | 1,075 | 1,075 | -44 | -3.9% | 116,900 |
2021/02/25 | 1,131 | 1,136 | 1,117 | 1,119 | +18 | +1.6% | 74,800 |
2021/02/24 | 1,154 | 1,154 | 1,101 | 1,101 | -63 | -5.4% | 115,700 |
2021/02/22 | 1,144 | 1,166 | 1,140 | 1,164 | +17 | +1.5% | 90,400 |
2021/02/19 | 1,140 | 1,148 | 1,127 | 1,147 | +1 | +0.1% | 63,400 |
2021/02/18 | 1,186 | 1,189 | 1,137 | 1,146 | -55 | -4.6% | 187,900 |
2021/02/17 | 1,171 | 1,202 | 1,171 | 1,201 | +21 | +1.8% | 65,600 |
2021/02/16 | 1,183 | 1,193 | 1,160 | 1,180 | -3 | -0.3% | 100,200 |
2021/02/15 | 1,189 | 1,198 | 1,180 | 1,183 | +6 | +0.5% | 55,500 |
2021/02/12 | 1,174 | 1,185 | 1,163 | 1,177 | +20 | +1.7% | 73,300 |
2021/02/10 | 1,188 | 1,200 | 1,157 | 1,157 | -31 | -2.6% | 84,200 |
2021/02/09 | 1,176 | 1,190 | 1,175 | 1,188 | -1 | -0.1% | 49,400 |
2021/02/08 | 1,172 | 1,190 | 1,172 | 1,189 | +28 | +2.4% | 72,400 |
2021/02/05 | 1,180 | 1,185 | 1,157 | 1,161 | -35 | -2.9% | 118,700 |
2021/02/04 | 1,204 | 1,235 | 1,189 | 1,196 | -4 | -0.3% | 107,700 |
2021/02/03 | 1,210 | 1,215 | 1,195 | 1,200 | -12 | -1% | 69,600 |
2021/02/02 | 1,175 | 1,226 | 1,174 | 1,212 | +32 | +2.7% | 141,800 |
2021/02/01 | 1,139 | 1,183 | 1,138 | 1,180 | +49 | +4.3% | 139,600 |
2021/01/29 | 1,182 | 1,190 | 1,131 | 1,131 | -66 | -5.5% | 185,400 |
2021/01/28 | 1,159 | 1,204 | 1,153 | 1,197 | +3 | +0.3% | 206,700 |
2021/01/27 | 1,220 | 1,222 | 1,191 | 1,194 | -29 | -2.4% | 131,300 |
2021/01/26 | 1,234 | 1,235 | 1,217 | 1,223 | +2 | +0.2% | 90,500 |
2021/01/25 | 1,247 | 1,247 | 1,214 | 1,221 | -26 | -2.1% | 76,300 |
2021/01/22 | 1,241 | 1,275 | 1,236 | 1,247 | +11 | +0.9% | 117,000 |
2021/01/21 | 1,235 | 1,265 | 1,227 | 1,236 | -11 | -0.9% | 158,600 |
2021/01/20 | 1,208 | 1,247 | 1,200 | 1,247 | +28 | +2.3% | 179,400 |
2021/01/19 | 1,242 | 1,250 | 1,219 | 1,219 | -15 | -1.2% | 117,300 |
2021/01/18 | 1,247 | 1,252 | 1,227 | 1,234 | -34 | -2.7% | 102,300 |
2021/01/15 | 1,274 | 1,286 | 1,259 | 1,268 | -4 | -0.3% | 103,400 |
2021/01/14 | 1,310 | 1,314 | 1,268 | 1,272 | -30 | -2.3% | 153,900 |
2021/01/13 | 1,285 | 1,320 | 1,285 | 1,302 | +5 | +0.4% | 165,600 |
2021/01/12 | 1,300 | 1,300 | 1,263 | 1,297 | -9 | -0.7% | 205,400 |
2021/01/08 | 1,233 | 1,320 | 1,225 | 1,306 | +73 | +5.9% | 300,900 |
2021/01/07 | 1,224 | 1,242 | 1,205 | 1,233 | +23 | +1.9% | 132,500 |
2021/01/06 | 1,211 | 1,236 | 1,203 | 1,210 | -7 | -0.6% | 105,500 |
2021/01/05 | 1,207 | 1,222 | 1,198 | 1,217 | +8 | +0.7% | 73,300 |
2021/01/04 | 1,257 | 1,257 | 1,201 | 1,209 | -48 | -3.8% | 91,600 |
2020/12/30 | 1,270 | 1,272 | 1,251 | 1,257 | -19 | -1.5% | 81,600 |
2020/12/29 | 1,266 | 1,279 | 1,253 | 1,276 | +17 | +1.4% | 88,700 |
2020/12/28 | 1,253 | 1,270 | 1,241 | 1,259 | +13 | +1% | 108,100 |
2020/12/25 | 1,254 | 1,267 | 1,231 | 1,246 | -8 | -0.6% | 121,000 |
2020/12/24 | 1,247 | 1,260 | 1,231 | 1,254 | +37 | +3% | 135,700 |
2020/12/23 | 1,230 | 1,230 | 1,198 | 1,217 | ±0 | ±0% | 123,600 |
2020/12/22 | 1,210 | 1,241 | 1,203 | 1,217 | +22 | +1.8% | 247,200 |
2020/12/21 | 1,198 | 1,212 | 1,193 | 1,195 | +9 | +0.8% | 81,900 |
2020/12/18 | 1,194 | 1,224 | 1,184 | 1,186 | -24 | -2% | 172,600 |
2020/12/17 | 1,155 | 1,225 | 1,135 | 1,210 | +9 | +0.7% | 315,900 |
901~
950
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% | 8.19倍 | 1.29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