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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 1,198 | 1,198 | 1,163 | 1,180 | -18 | -1.5% | 61,700 |
2019/12/24 | 1,216 | 1,238 | 1,194 | 1,198 | -34 | -2.8% | 64,000 |
2019/12/23 | 1,243 | 1,247 | 1,199 | 1,232 | -24 | -1.9% | 108,700 |
2019/12/20 | 1,300 | 1,303 | 1,256 | 1,256 | -40 | -3.1% | 77,500 |
2019/12/19 | 1,249 | 1,325 | 1,249 | 1,296 | +40 | +3.2% | 189,500 |
2019/12/18 | 1,263 | 1,268 | 1,210 | 1,256 | -20 | -1.6% | 194,700 |
2019/12/17 | 1,319 | 1,319 | 1,267 | 1,276 | -45 | -3.4% | 97,400 |
2019/12/16 | 1,260 | 1,322 | 1,260 | 1,321 | +64 | +5.1% | 148,000 |
2019/12/13 | 1,255 | 1,272 | 1,248 | 1,257 | +8 | +0.6% | 89,200 |
2019/12/12 | 1,257 | 1,267 | 1,248 | 1,249 | -8 | -0.6% | 47,300 |
2019/12/11 | 1,247 | 1,257 | 1,236 | 1,257 | -3 | -0.2% | 75,100 |
2019/12/10 | 1,260 | 1,266 | 1,246 | 1,260 | -23 | -1.8% | 65,000 |
2019/12/09 | 1,280 | 1,290 | 1,269 | 1,283 | +20 | +1.6% | 58,500 |
2019/12/06 | 1,259 | 1,278 | 1,253 | 1,263 | +2 | +0.2% | 81,500 |
2019/12/05 | 1,249 | 1,268 | 1,249 | 1,261 | +19 | +1.5% | 49,200 |
2019/12/04 | 1,227 | 1,244 | 1,223 | 1,242 | -9 | -0.7% | 45,600 |
2019/12/03 | 1,224 | 1,253 | 1,221 | 1,251 | ±0 | ±0% | 38,000 |
2019/12/02 | 1,224 | 1,251 | 1,224 | 1,251 | +26 | +2.1% | 47,800 |
2019/11/29 | 1,232 | 1,239 | 1,220 | 1,225 | -21 | -1.7% | 39,500 |
2019/11/28 | 1,257 | 1,258 | 1,239 | 1,246 | -14 | -1.1% | 26,000 |
2019/11/27 | 1,255 | 1,267 | 1,250 | 1,260 | +5 | +0.4% | 62,800 |
2019/11/26 | 1,266 | 1,274 | 1,252 | 1,255 | -4 | -0.3% | 49,300 |
2019/11/25 | 1,267 | 1,273 | 1,254 | 1,259 | +4 | +0.3% | 28,200 |
2019/11/22 | 1,253 | 1,270 | 1,245 | 1,255 | -1 | -0.1% | 31,700 |
2019/11/21 | 1,253 | 1,262 | 1,226 | 1,256 | -6 | -0.5% | 46,100 |
2019/11/20 | 1,255 | 1,275 | 1,255 | 1,262 | -11 | -0.9% | 42,200 |
2019/11/19 | 1,251 | 1,280 | 1,248 | 1,273 | -11 | -0.9% | 64,000 |
2019/11/18 | 1,272 | 1,295 | 1,267 | 1,284 | +11 | +0.9% | 366,300 |
2019/11/15 | 1,237 | 1,278 | 1,236 | 1,273 | +28 | +2.2% | 73,300 |
2019/11/14 | 1,271 | 1,272 | 1,244 | 1,245 | -36 | -2.8% | 72,900 |
2019/11/13 | 1,268 | 1,295 | 1,260 | 1,281 | +6 | +0.5% | 50,900 |
2019/11/12 | 1,261 | 1,278 | 1,255 | 1,275 | +26 | +2.1% | 54,300 |
2019/11/11 | 1,270 | 1,271 | 1,233 | 1,249 | -24 | -1.9% | 79,800 |
2019/11/08 | 1,251 | 1,276 | 1,247 | 1,273 | +46 | +3.7% | 117,900 |
2019/11/07 | 1,217 | 1,243 | 1,217 | 1,227 | +10 | +0.8% | 59,600 |
2019/11/06 | 1,184 | 1,218 | 1,173 | 1,217 | +33 | +2.8% | 83,300 |
2019/11/05 | 1,179 | 1,189 | 1,165 | 1,184 | +5 | +0.4% | 67,500 |
2019/11/01 | 1,185 | 1,193 | 1,171 | 1,179 | -16 | -1.3% | 40,500 |
2019/10/31 | 1,224 | 1,229 | 1,190 | 1,195 | -27 | -2.2% | 82,500 |
2019/10/30 | 1,236 | 1,236 | 1,214 | 1,222 | -7 | -0.6% | 63,600 |
2019/10/29 | 1,219 | 1,235 | 1,207 | 1,229 | +28 | +2.3% | 50,700 |
2019/10/28 | 1,191 | 1,208 | 1,187 | 1,201 | +10 | +0.8% | 40,700 |
2019/10/25 | 1,184 | 1,195 | 1,174 | 1,191 | +7 | +0.6% | 39,700 |
2019/10/24 | 1,185 | 1,189 | 1,171 | 1,184 | +2 | +0.2% | 50,500 |
2019/10/23 | 1,171 | 1,183 | 1,155 | 1,182 | +8 | +0.7% | 64,800 |
2019/10/21 | 1,179 | 1,184 | 1,171 | 1,174 | +1 | +0.1% | 25,900 |
2019/10/18 | 1,156 | 1,192 | 1,156 | 1,173 | +17 | +1.5% | 62,300 |
2019/10/17 | 1,153 | 1,170 | 1,143 | 1,156 | +5 | +0.4% | 56,600 |
2019/10/16 | 1,140 | 1,173 | 1,133 | 1,151 | +31 | +2.8% | 106,600 |
2019/10/15 | 1,110 | 1,129 | 1,110 | 1,120 | +25 | +2.3% | 63,400 |
1201~
1250
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