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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,227 | 1,245 | 1,216 | 1,245 | +15 | +1.2% | 55,400 |
2019/04/19 | 1,214 | 1,235 | 1,214 | 1,230 | +27 | +2.2% | 51,600 |
2019/04/18 | 1,234 | 1,241 | 1,199 | 1,203 | -32 | -2.6% | 59,500 |
2019/04/17 | 1,214 | 1,240 | 1,214 | 1,235 | +21 | +1.7% | 75,900 |
2019/04/16 | 1,220 | 1,236 | 1,207 | 1,214 | -15 | -1.2% | 55,900 |
2019/04/15 | 1,211 | 1,234 | 1,211 | 1,229 | +31 | +2.6% | 67,600 |
2019/04/12 | 1,197 | 1,206 | 1,195 | 1,198 | ±0 | ±0% | 36,900 |
2019/04/11 | 1,199 | 1,206 | 1,190 | 1,198 | -6 | -0.5% | 53,600 |
2019/04/10 | 1,221 | 1,239 | 1,196 | 1,204 | -10 | -0.8% | 98,700 |
2019/04/09 | 1,192 | 1,215 | 1,192 | 1,214 | +19 | +1.6% | 72,300 |
2019/04/08 | 1,203 | 1,217 | 1,192 | 1,195 | -8 | -0.7% | 56,200 |
2019/04/05 | 1,207 | 1,221 | 1,188 | 1,203 | -20 | -1.6% | 84,100 |
2019/04/04 | 1,203 | 1,232 | 1,203 | 1,223 | +12 | +1% | 129,500 |
2019/04/03 | 1,196 | 1,214 | 1,195 | 1,211 | +14 | +1.2% | 135,100 |
2019/04/02 | 1,199 | 1,208 | 1,188 | 1,197 | +16 | +1.4% | 155,300 |
2019/04/01 | 1,167 | 1,188 | 1,163 | 1,181 | +16 | +1.4% | 116,700 |
2019/03/29 | 1,161 | 1,172 | 1,156 | 1,165 | +8 | +0.7% | 79,600 |
2019/03/28 | 1,166 | 1,167 | 1,150 | 1,157 | -24 | -2% | 96,300 |
2019/03/27 | 1,184 | 1,195 | 1,162 | 1,181 | ±0 | ±0% | 98,700 |
2019/03/26 | 1,158 | 1,181 | 1,155 | 1,181 | +24 | +2.1% | 132,900 |
2019/03/25 | 1,173 | 1,173 | 1,150 | 1,157 | -37 | -3.1% | 140,300 |
2019/03/22 | 1,174 | 1,194 | 1,174 | 1,194 | +31 | +2.7% | 188,900 |
2019/03/20 | 1,182 | 1,195 | 1,156 | 1,163 | -19 | -1.6% | 173,200 |
2019/03/19 | 1,190 | 1,194 | 1,171 | 1,182 | -5 | -0.4% | 112,200 |
2019/03/18 | 1,163 | 1,188 | 1,163 | 1,187 | +33 | +2.9% | 129,900 |
2019/03/15 | 1,152 | 1,160 | 1,147 | 1,154 | +2 | +0.2% | 195,200 |
2019/03/14 | 1,150 | 1,159 | 1,146 | 1,152 | +2 | +0.2% | 276,000 |
2019/03/13 | 1,153 | 1,174 | 1,144 | 1,150 | -3 | -0.3% | 214,500 |
2019/03/12 | 1,115 | 1,164 | 1,086 | 1,153 | +20 | +1.8% | 325,000 |
2019/03/11 | 1,148 | 1,155 | 1,112 | 1,133 | -14 | -1.2% | 308,800 |
2019/03/08 | 1,151 | 1,164 | 1,144 | 1,147 | -14 | -1.2% | 226,200 |
2019/03/07 | 1,160 | 1,168 | 1,152 | 1,161 | -12 | -1% | 94,800 |
2019/03/06 | 1,188 | 1,192 | 1,167 | 1,173 | -12 | -1% | 90,400 |
2019/03/05 | 1,186 | 1,198 | 1,178 | 1,185 | -11 | -0.9% | 61,000 |
2019/03/04 | 1,191 | 1,198 | 1,176 | 1,196 | +15 | +1.3% | 87,500 |
2019/03/01 | 1,174 | 1,192 | 1,172 | 1,181 | +8 | +0.7% | 73,100 |
2019/02/28 | 1,187 | 1,187 | 1,164 | 1,173 | -11 | -0.9% | 81,100 |
2019/02/27 | 1,179 | 1,200 | 1,179 | 1,184 | -2 | -0.2% | 94,200 |
2019/02/26 | 1,192 | 1,197 | 1,168 | 1,186 | -6 | -0.5% | 96,300 |
2019/02/25 | 1,173 | 1,192 | 1,173 | 1,192 | +24 | +2.1% | 112,900 |
2019/02/22 | 1,170 | 1,171 | 1,158 | 1,168 | -6 | -0.5% | 109,200 |
2019/02/21 | 1,177 | 1,184 | 1,170 | 1,174 | +2 | +0.2% | 86,700 |
2019/02/20 | 1,168 | 1,181 | 1,168 | 1,172 | +4 | +0.3% | 41,800 |
2019/02/19 | 1,163 | 1,185 | 1,152 | 1,168 | -1 | -0.1% | 96,800 |
2019/02/18 | 1,180 | 1,201 | 1,165 | 1,169 | -5 | -0.4% | 167,700 |
2019/02/15 | 1,188 | 1,193 | 1,166 | 1,174 | -14 | -1.2% | 110,500 |
2019/02/14 | 1,179 | 1,197 | 1,173 | 1,188 | +12 | +1% | 158,900 |
2019/02/13 | 1,170 | 1,187 | 1,162 | 1,176 | +24 | +2.1% | 152,900 |
2019/02/12 | 1,148 | 1,157 | 1,144 | 1,152 | +4 | +0.3% | 149,600 |
2019/02/08 | 1,153 | 1,169 | 1,147 | 1,148 | -12 | -1% | 172,800 |
1351~
1400
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