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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,094 | 1,101 | 1,089 | 1,093 | +3 | +0.3% | 46,500 |
2019/07/29 | 1,103 | 1,103 | 1,083 | 1,090 | -12 | -1.1% | 43,600 |
2019/07/26 | 1,119 | 1,120 | 1,094 | 1,102 | -17 | -1.5% | 172,300 |
2019/07/25 | 1,113 | 1,142 | 1,113 | 1,119 | +9 | +0.8% | 182,500 |
2019/07/24 | 1,086 | 1,118 | 1,086 | 1,110 | +27 | +2.5% | 163,600 |
2019/07/23 | 1,067 | 1,099 | 1,062 | 1,083 | +16 | +1.5% | 177,000 |
2019/07/22 | 1,066 | 1,085 | 1,055 | 1,067 | ±0 | ±0% | 182,400 |
2019/07/19 | 1,065 | 1,092 | 1,049 | 1,067 | +2 | +0.2% | 343,600 |
2019/07/18 | 1,136 | 1,136 | 1,063 | 1,065 | -79 | -6.9% | 201,700 |
2019/07/17 | 1,145 | 1,150 | 1,134 | 1,144 | -1 | -0.1% | 220,300 |
2019/07/16 | 1,144 | 1,152 | 1,141 | 1,145 | +1 | +0.1% | 132,400 |
2019/07/12 | 1,151 | 1,153 | 1,143 | 1,144 | -7 | -0.6% | 140,100 |
2019/07/11 | 1,148 | 1,153 | 1,145 | 1,151 | +4 | +0.3% | 148,500 |
2019/07/10 | 1,142 | 1,152 | 1,130 | 1,147 | -1 | -0.1% | 200,700 |
2019/07/09 | 1,149 | 1,163 | 1,147 | 1,148 | -2 | -0.2% | 119,100 |
2019/07/08 | 1,151 | 1,155 | 1,145 | 1,150 | -7 | -0.6% | 161,300 |
2019/07/05 | 1,154 | 1,157 | 1,149 | 1,157 | +5 | +0.4% | 86,100 |
2019/07/04 | 1,157 | 1,158 | 1,148 | 1,152 | +1 | +0.1% | 55,800 |
2019/07/03 | 1,148 | 1,156 | 1,145 | 1,151 | -4 | -0.3% | 132,200 |
2019/07/02 | 1,145 | 1,157 | 1,132 | 1,155 | +4 | +0.3% | 133,700 |
2019/07/01 | 1,159 | 1,166 | 1,148 | 1,151 | +2 | +0.2% | 139,600 |
2019/06/28 | 1,148 | 1,154 | 1,142 | 1,149 | +1 | +0.1% | 191,100 |
2019/06/27 | 1,129 | 1,155 | 1,121 | 1,148 | +21 | +1.9% | 173,800 |
2019/06/26 | 1,095 | 1,137 | 1,092 | 1,127 | +25 | +2.3% | 237,500 |
2019/06/25 | 1,075 | 1,135 | 1,074 | 1,102 | +29 | +2.7% | 284,000 |
2019/06/24 | 1,024 | 1,077 | 1,024 | 1,073 | +49 | +4.8% | 110,200 |
2019/06/21 | 1,025 | 1,050 | 1,020 | 1,024 | +5 | +0.5% | 310,200 |
2019/06/20 | 1,026 | 1,033 | 980 | 1,019 | -30 | -2.9% | 254,000 |
2019/06/19 | 1,055 | 1,091 | 992 | 1,049 | +15 | +1.5% | 380,100 |
2019/06/18 | 1,048 | 1,056 | 1,030 | 1,034 | -15 | -1.4% | 79,800 |
2019/06/17 | 1,064 | 1,064 | 1,045 | 1,049 | -19 | -1.8% | 41,500 |
2019/06/14 | 1,054 | 1,068 | 1,040 | 1,068 | +28 | +2.7% | 90,300 |
2019/06/13 | 1,065 | 1,065 | 1,035 | 1,040 | -37 | -3.4% | 43,100 |
2019/06/12 | 1,084 | 1,087 | 1,074 | 1,077 | -3 | -0.3% | 41,300 |
2019/06/11 | 1,075 | 1,088 | 1,070 | 1,080 | +9 | +0.8% | 63,500 |
2019/06/10 | 1,067 | 1,078 | 1,067 | 1,071 | +13 | +1.2% | 42,300 |
2019/06/07 | 1,037 | 1,060 | 1,034 | 1,058 | +21 | +2% | 35,400 |
2019/06/06 | 1,064 | 1,064 | 1,037 | 1,037 | -25 | -2.4% | 34,600 |
2019/06/05 | 1,069 | 1,070 | 1,058 | 1,062 | +16 | +1.5% | 53,000 |
2019/06/04 | 1,030 | 1,050 | 1,028 | 1,046 | +27 | +2.6% | 97,700 |
2019/06/03 | 1,017 | 1,033 | 1,011 | 1,019 | -14 | -1.4% | 77,500 |
2019/05/31 | 1,045 | 1,045 | 1,026 | 1,033 | -12 | -1.1% | 77,300 |
2019/05/30 | 1,036 | 1,048 | 1,028 | 1,045 | -1 | -0.1% | 47,200 |
2019/05/29 | 1,050 | 1,057 | 1,038 | 1,046 | -15 | -1.4% | 70,700 |
2019/05/28 | 1,060 | 1,061 | 1,031 | 1,061 | -4 | -0.4% | 146,700 |
2019/05/27 | 1,076 | 1,076 | 1,061 | 1,065 | -4 | -0.4% | 44,200 |
2019/05/24 | 1,059 | 1,069 | 1,051 | 1,069 | +10 | +0.9% | 47,300 |
2019/05/23 | 1,075 | 1,116 | 1,057 | 1,059 | -8 | -0.7% | 146,000 |
2019/05/22 | 1,090 | 1,103 | 1,067 | 1,067 | -5 | -0.5% | 136,900 |
2019/05/21 | 1,071 | 1,079 | 1,056 | 1,072 | -6 | -0.6% | 39,200 |
1301~
1350
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