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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 1,250 | 1,324 | 1,195 | 1,201 | -48 | -3.8% | 619,900 |
2020/12/15 | 1,235 | 1,261 | 1,231 | 1,249 | +9 | +0.7% | 141,900 |
2020/12/14 | 1,239 | 1,242 | 1,225 | 1,240 | +10 | +0.8% | 138,400 |
2020/12/11 | 1,201 | 1,230 | 1,201 | 1,230 | +22 | +1.8% | 94,700 |
2020/12/10 | 1,206 | 1,218 | 1,181 | 1,208 | ±0 | ±0% | 183,800 |
2020/12/09 | 1,218 | 1,221 | 1,186 | 1,208 | -25 | -2% | 125,800 |
2020/12/08 | 1,171 | 1,237 | 1,167 | 1,233 | +44 | +3.7% | 166,600 |
2020/12/07 | 1,290 | 1,293 | 1,187 | 1,189 | +9 | +0.8% | 544,600 |
2020/12/04 | 1,190 | 1,205 | 1,167 | 1,180 | -7 | -0.6% | 132,400 |
2020/12/03 | 1,150 | 1,195 | 1,134 | 1,187 | +61 | +5.4% | 163,400 |
2020/12/02 | 1,116 | 1,144 | 1,113 | 1,126 | +16 | +1.4% | 153,500 |
2020/12/01 | 1,109 | 1,120 | 1,084 | 1,110 | +5 | +0.5% | 132,700 |
2020/11/30 | 1,124 | 1,147 | 1,105 | 1,105 | -10 | -0.9% | 153,000 |
2020/11/27 | 1,074 | 1,122 | 1,073 | 1,115 | +30 | +2.8% | 147,500 |
2020/11/26 | 1,058 | 1,086 | 1,057 | 1,085 | +27 | +2.6% | 105,700 |
2020/11/25 | 1,099 | 1,103 | 1,058 | 1,058 | -26 | -2.4% | 96,800 |
2020/11/24 | 1,065 | 1,091 | 1,053 | 1,084 | +49 | +4.7% | 180,600 |
2020/11/20 | 1,005 | 1,039 | 1,005 | 1,035 | +34 | +3.4% | 147,700 |
2020/11/19 | 1,051 | 1,059 | 1,001 | 1,001 | -57 | -5.4% | 145,900 |
2020/11/18 | 1,063 | 1,074 | 1,053 | 1,058 | -9 | -0.8% | 261,600 |
2020/11/17 | 1,069 | 1,072 | 1,058 | 1,067 | +7 | +0.7% | 78,300 |
2020/11/16 | 1,063 | 1,067 | 1,046 | 1,060 | +10 | +1% | 70,100 |
2020/11/13 | 1,050 | 1,055 | 1,039 | 1,050 | -8 | -0.8% | 68,900 |
2020/11/12 | 1,070 | 1,070 | 1,052 | 1,058 | -15 | -1.4% | 54,900 |
2020/11/11 | 1,080 | 1,080 | 1,060 | 1,073 | +23 | +2.2% | 67,000 |
2020/11/10 | 1,070 | 1,077 | 1,037 | 1,050 | +4 | +0.4% | 83,600 |
2020/11/09 | 1,043 | 1,050 | 1,031 | 1,046 | +19 | +1.9% | 48,100 |
2020/11/06 | 1,031 | 1,031 | 1,016 | 1,027 | +1 | +0.1% | 63,100 |
2020/11/05 | 1,025 | 1,034 | 1,013 | 1,026 | +3 | +0.3% | 77,300 |
2020/11/04 | 1,018 | 1,037 | 1,011 | 1,023 | +21 | +2.1% | 80,100 |
2020/11/02 | 995 | 1,016 | 995 | 1,002 | +7 | +0.7% | 54,300 |
2020/10/30 | 1,018 | 1,020 | 986 | 995 | -23 | -2.3% | 115,500 |
2020/10/29 | 1,018 | 1,025 | 998 | 1,018 | -15 | -1.5% | 58,500 |
2020/10/28 | 1,018 | 1,034 | 1,012 | 1,033 | -2 | -0.2% | 42,700 |
2020/10/27 | 1,004 | 1,035 | 1,001 | 1,035 | +1 | +0.1% | 43,700 |
2020/10/26 | 1,045 | 1,057 | 1,026 | 1,034 | -8 | -0.8% | 38,300 |
951~
1000
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