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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,090 | 1,101 | 1,075 | 1,078 | -22 | -2% | 46,700 |
2019/05/17 | 1,082 | 1,106 | 1,082 | 1,100 | +29 | +2.7% | 61,300 |
2019/05/16 | 1,083 | 1,088 | 1,065 | 1,071 | -22 | -2% | 100,900 |
2019/05/15 | 1,086 | 1,093 | 1,073 | 1,093 | +7 | +0.6% | 511,300 |
2019/05/14 | 1,065 | 1,091 | 1,051 | 1,086 | +4 | +0.4% | 81,900 |
2019/05/13 | 1,107 | 1,107 | 1,082 | 1,082 | -21 | -1.9% | 82,200 |
2019/05/10 | 1,121 | 1,131 | 1,098 | 1,103 | -18 | -1.6% | 126,000 |
2019/05/09 | 1,142 | 1,145 | 1,117 | 1,121 | -28 | -2.4% | 82,300 |
2019/05/08 | 1,141 | 1,158 | 1,141 | 1,149 | -9 | -0.8% | 103,900 |
2019/05/07 | 1,190 | 1,190 | 1,157 | 1,158 | -33 | -2.8% | 99,600 |
2019/04/26 | 1,219 | 1,220 | 1,184 | 1,191 | -33 | -2.7% | 117,700 |
2019/04/25 | 1,221 | 1,228 | 1,208 | 1,224 | -9 | -0.7% | 84,700 |
2019/04/24 | 1,251 | 1,254 | 1,231 | 1,233 | -17 | -1.4% | 62,400 |
2019/04/23 | 1,248 | 1,283 | 1,239 | 1,250 | +5 | +0.4% | 108,100 |
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 |
1351~
1400
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