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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 1,026 | 1,049 | 1,016 | 1,042 | +16 | +1.6% | 50,800 |
2020/10/22 | 1,040 | 1,040 | 1,021 | 1,026 | -30 | -2.8% | 90,100 |
2020/10/21 | 1,042 | 1,069 | 1,042 | 1,056 | +17 | +1.6% | 42,400 |
2020/10/20 | 1,045 | 1,048 | 1,032 | 1,039 | -11 | -1% | 72,300 |
2020/10/19 | 1,044 | 1,055 | 1,003 | 1,050 | +6 | +0.6% | 112,000 |
2020/10/16 | 1,047 | 1,058 | 1,035 | 1,044 | -2 | -0.2% | 47,400 |
2020/10/15 | 1,058 | 1,067 | 1,038 | 1,046 | -12 | -1.1% | 100,100 |
2020/10/14 | 1,039 | 1,061 | 1,032 | 1,058 | +7 | +0.7% | 88,500 |
2020/10/13 | 1,033 | 1,057 | 1,030 | 1,051 | +18 | +1.7% | 70,800 |
2020/10/12 | 1,037 | 1,039 | 1,022 | 1,033 | -6 | -0.6% | 82,600 |
2020/10/09 | 1,066 | 1,066 | 1,016 | 1,039 | -38 | -3.5% | 167,200 |
2020/10/08 | 1,040 | 1,081 | 1,036 | 1,077 | +41 | +4% | 129,500 |
2020/10/07 | 1,045 | 1,052 | 1,027 | 1,036 | -6 | -0.6% | 79,600 |
2020/10/06 | 1,045 | 1,045 | 1,023 | 1,042 | -12 | -1.1% | 125,400 |
951~
1000
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