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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,074 | 1,080 | 1,044 | 1,047 | -28 | -2.6% | 123,800 |
2018/12/10 | 1,078 | 1,100 | 1,069 | 1,075 | -3 | -0.3% | 107,800 |
2018/12/07 | 1,084 | 1,097 | 1,069 | 1,078 | -15 | -1.4% | 89,900 |
2018/12/06 | 1,112 | 1,114 | 1,088 | 1,093 | -30 | -2.7% | 108,600 |
2018/12/05 | 1,124 | 1,137 | 1,114 | 1,123 | -31 | -2.7% | 122,000 |
2018/12/04 | 1,170 | 1,170 | 1,149 | 1,154 | -21 | -1.8% | 94,600 |
2018/12/03 | 1,171 | 1,187 | 1,164 | 1,175 | +15 | +1.3% | 82,900 |
2018/11/30 | 1,137 | 1,161 | 1,134 | 1,160 | +25 | +2.2% | 112,400 |
2018/11/29 | 1,149 | 1,160 | 1,127 | 1,135 | +11 | +1% | 91,400 |
2018/11/28 | 1,116 | 1,126 | 1,113 | 1,124 | +12 | +1.1% | 84,200 |
2018/11/27 | 1,100 | 1,117 | 1,097 | 1,112 | +24 | +2.2% | 111,700 |
2018/11/26 | 1,086 | 1,092 | 1,070 | 1,088 | +2 | +0.2% | 65,600 |
2018/11/22 | 1,085 | 1,094 | 1,072 | 1,086 | +1 | +0.1% | 93,700 |
2018/11/21 | 1,082 | 1,092 | 1,071 | 1,085 | -19 | -1.7% | 94,700 |
2018/11/20 | 1,105 | 1,111 | 1,088 | 1,104 | -22 | -2% | 95,700 |
2018/11/19 | 1,113 | 1,126 | 1,111 | 1,126 | ±0 | ±0% | 162,700 |
2018/11/16 | 1,145 | 1,150 | 1,120 | 1,126 | -32 | -2.8% | 136,600 |
2018/11/15 | 1,142 | 1,160 | 1,139 | 1,158 | -5 | -0.4% | 441,300 |
2018/11/14 | 1,165 | 1,187 | 1,156 | 1,163 | -1 | -0.1% | 189,400 |
2018/11/13 | 1,178 | 1,178 | 1,157 | 1,164 | -44 | -3.6% | 118,500 |
2018/11/12 | 1,212 | 1,228 | 1,200 | 1,208 | -2 | -0.2% | 98,300 |
2018/11/09 | 1,228 | 1,233 | 1,200 | 1,210 | -21 | -1.7% | 114,900 |
2018/11/08 | 1,221 | 1,251 | 1,220 | 1,231 | +41 | +3.4% | 165,400 |
2018/11/07 | 1,208 | 1,213 | 1,183 | 1,190 | -16 | -1.3% | 166,400 |
2018/11/06 | 1,194 | 1,210 | 1,193 | 1,206 | +17 | +1.4% | 120,400 |
2018/11/05 | 1,185 | 1,195 | 1,171 | 1,189 | -16 | -1.3% | 135,400 |
2018/11/02 | 1,187 | 1,207 | 1,178 | 1,205 | +38 | +3.3% | 224,400 |
2018/11/01 | 1,161 | 1,178 | 1,154 | 1,167 | +7 | +0.6% | 138,300 |
2018/10/31 | 1,140 | 1,161 | 1,130 | 1,160 | +50 | +4.5% | 133,100 |
2018/10/30 | 1,072 | 1,118 | 1,070 | 1,110 | +36 | +3.4% | 164,500 |
2018/10/29 | 1,079 | 1,098 | 1,072 | 1,074 | -1 | -0.1% | 84,700 |
2018/10/26 | 1,073 | 1,091 | 1,065 | 1,075 | +5 | +0.5% | 153,100 |
2018/10/25 | 1,087 | 1,087 | 1,067 | 1,070 | -47 | -4.2% | 155,200 |
2018/10/24 | 1,126 | 1,136 | 1,107 | 1,117 | -6 | -0.5% | 88,400 |
2018/10/23 | 1,142 | 1,142 | 1,123 | 1,123 | -30 | -2.6% | 104,500 |
2018/10/22 | 1,136 | 1,165 | 1,125 | 1,153 | +12 | +1.1% | 79,500 |
2018/10/19 | 1,136 | 1,148 | 1,132 | 1,141 | -19 | -1.6% | 92,700 |
2018/10/18 | 1,185 | 1,197 | 1,159 | 1,160 | -20 | -1.7% | 83,200 |
2018/10/17 | 1,162 | 1,187 | 1,158 | 1,180 | +41 | +3.6% | 159,900 |
2018/10/16 | 1,121 | 1,141 | 1,120 | 1,139 | +8 | +0.7% | 76,200 |
2018/10/15 | 1,135 | 1,154 | 1,122 | 1,131 | -2 | -0.2% | 148,600 |
2018/10/12 | 1,129 | 1,136 | 1,119 | 1,133 | -3 | -0.3% | 188,800 |
2018/10/11 | 1,136 | 1,149 | 1,121 | 1,136 | -27 | -2.3% | 217,600 |
2018/10/10 | 1,185 | 1,194 | 1,156 | 1,163 | +10 | +0.9% | 144,600 |
2018/10/09 | 1,182 | 1,182 | 1,146 | 1,153 | -45 | -3.8% | 159,100 |
2018/10/05 | 1,209 | 1,217 | 1,194 | 1,198 | -12 | -1% | 237,200 |
2018/10/04 | 1,214 | 1,220 | 1,205 | 1,210 | +4 | +0.3% | 144,400 |
2018/10/03 | 1,245 | 1,245 | 1,198 | 1,206 | -57 | -4.5% | 315,800 |
2018/10/02 | 1,299 | 1,315 | 1,263 | 1,263 | -66 | -5% | 346,100 |
2018/10/01 | 1,306 | 1,330 | 1,305 | 1,329 | +32 | +2.5% | 109,200 |
1451~
1500
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