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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 825 | 854 | 785 | 819 | -51 | -5.9% | 107,300 |
2020/03/12 | 904 | 912 | 860 | 870 | -59 | -6.4% | 102,700 |
2020/03/11 | 968 | 1,006 | 906 | 929 | -54 | -5.5% | 94,700 |
2020/03/10 | 914 | 984 | 884 | 983 | +55 | +5.9% | 85,800 |
2020/03/09 | 962 | 974 | 920 | 928 | -64 | -6.5% | 48,300 |
2020/03/06 | 1,033 | 1,033 | 987 | 992 | -52 | -5% | 61,800 |
2020/03/05 | 1,045 | 1,062 | 1,035 | 1,044 | +10 | +1% | 57,600 |
2020/03/04 | 1,017 | 1,054 | 1,009 | 1,034 | +1 | +0.1% | 51,900 |
2020/03/03 | 1,062 | 1,075 | 1,033 | 1,033 | -3 | -0.3% | 85,900 |
2020/03/02 | 986 | 1,066 | 985 | 1,036 | +33 | +3.3% | 69,600 |
2020/02/28 | 1,012 | 1,022 | 998 | 1,003 | -39 | -3.7% | 75,000 |
2020/02/27 | 1,070 | 1,078 | 1,038 | 1,042 | -35 | -3.2% | 59,100 |
2020/02/26 | 1,038 | 1,087 | 1,037 | 1,077 | +9 | +0.8% | 71,600 |
2020/02/25 | 1,108 | 1,108 | 1,066 | 1,068 | -78 | -6.8% | 73,800 |
2020/02/21 | 1,129 | 1,159 | 1,129 | 1,146 | +3 | +0.3% | 56,800 |
2020/02/20 | 1,155 | 1,167 | 1,143 | 1,143 | -19 | -1.6% | 47,800 |
2020/02/19 | 1,144 | 1,171 | 1,144 | 1,162 | +13 | +1.1% | 34,300 |
2020/02/18 | 1,157 | 1,161 | 1,140 | 1,149 | -17 | -1.5% | 44,200 |
2020/02/17 | 1,183 | 1,183 | 1,160 | 1,166 | -30 | -2.5% | 25,400 |
2020/02/14 | 1,183 | 1,198 | 1,183 | 1,196 | +13 | +1.1% | 51,900 |
2020/02/13 | 1,181 | 1,193 | 1,173 | 1,183 | +3 | +0.3% | 51,900 |
2020/02/12 | 1,139 | 1,181 | 1,138 | 1,180 | +45 | +4% | 41,100 |
2020/02/10 | 1,135 | 1,140 | 1,124 | 1,135 | -22 | -1.9% | 24,800 |
2020/02/07 | 1,179 | 1,179 | 1,150 | 1,157 | -13 | -1.1% | 30,400 |
2020/02/06 | 1,150 | 1,181 | 1,150 | 1,170 | +26 | +2.3% | 65,500 |
2020/02/05 | 1,148 | 1,150 | 1,131 | 1,144 | +13 | +1.1% | 37,800 |
2020/02/04 | 1,100 | 1,136 | 1,100 | 1,131 | +30 | +2.7% | 61,300 |
2020/02/03 | 1,105 | 1,117 | 1,101 | 1,101 | -41 | -3.6% | 46,100 |
2020/01/31 | 1,141 | 1,169 | 1,139 | 1,142 | +25 | +2.2% | 173,600 |
2020/01/30 | 1,165 | 1,165 | 1,117 | 1,117 | -56 | -4.8% | 181,200 |
2020/01/29 | 1,197 | 1,197 | 1,165 | 1,173 | -24 | -2% | 93,400 |
2020/01/28 | 1,207 | 1,210 | 1,192 | 1,197 | -31 | -2.5% | 94,200 |
2020/01/27 | 1,232 | 1,243 | 1,217 | 1,228 | -34 | -2.7% | 65,700 |
2020/01/24 | 1,261 | 1,274 | 1,251 | 1,262 | +1 | +0.1% | 45,100 |
2020/01/23 | 1,276 | 1,279 | 1,248 | 1,261 | -33 | -2.6% | 72,200 |
2020/01/22 | 1,295 | 1,315 | 1,287 | 1,294 | -3 | -0.2% | 79,600 |
2020/01/21 | 1,259 | 1,299 | 1,259 | 1,297 | +44 | +3.5% | 109,700 |
2020/01/20 | 1,230 | 1,258 | 1,230 | 1,253 | +26 | +2.1% | 58,800 |
2020/01/17 | 1,210 | 1,236 | 1,207 | 1,227 | +32 | +2.7% | 101,800 |
2020/01/16 | 1,205 | 1,205 | 1,193 | 1,195 | -4 | -0.3% | 89,900 |
2020/01/15 | 1,200 | 1,210 | 1,186 | 1,199 | -5 | -0.4% | 99,000 |
2020/01/14 | 1,214 | 1,247 | 1,193 | 1,204 | ±0 | ±0% | 168,900 |
2020/01/10 | 1,199 | 1,208 | 1,177 | 1,204 | +27 | +2.3% | 88,300 |
2020/01/09 | 1,170 | 1,189 | 1,170 | 1,177 | +20 | +1.7% | 56,600 |
2020/01/08 | 1,165 | 1,172 | 1,131 | 1,157 | -27 | -2.3% | 75,300 |
2020/01/07 | 1,175 | 1,194 | 1,170 | 1,184 | +19 | +1.6% | 86,000 |
2020/01/06 | 1,142 | 1,168 | 1,142 | 1,165 | -15 | -1.3% | 80,600 |
2019/12/30 | 1,191 | 1,191 | 1,171 | 1,180 | -16 | -1.3% | 42,900 |
2019/12/27 | 1,186 | 1,204 | 1,168 | 1,196 | +22 | +1.9% | 50,500 |
2019/12/26 | 1,165 | 1,205 | 1,152 | 1,174 | -6 | -0.5% | 61,700 |
1151~
1200
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