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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 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 |
| 2018/09/28 | 1,322 | 1,334 | 1,289 | 1,297 | +5 | +0.4% | 134,900 |
| 2018/09/27 | 1,314 | 1,348 | 1,290 | 1,292 | -10 | -0.8% | 156,800 |
| 2018/09/26 | 1,318 | 1,321 | 1,298 | 1,302 | -16 | -1.2% | 66,400 |
| 2018/09/25 | 1,310 | 1,346 | 1,301 | 1,318 | +18 | +1.4% | 225,800 |
| 2018/09/21 | 1,298 | 1,307 | 1,293 | 1,300 | +32 | +2.5% | 161,500 |
| 2018/09/20 | 1,278 | 1,288 | 1,265 | 1,268 | -3 | -0.2% | 94,300 |
| 2018/09/19 | 1,251 | 1,283 | 1,250 | 1,271 | +50 | +4.1% | 184,000 |
| 2018/09/18 | 1,202 | 1,224 | 1,187 | 1,221 | +8 | +0.7% | 210,500 |
| 2018/09/14 | 1,180 | 1,218 | 1,180 | 1,213 | +35 | +3% | 178,500 |
| 2018/09/13 | 1,150 | 1,180 | 1,147 | 1,178 | +11 | +0.9% | 103,400 |
| 2018/09/12 | 1,204 | 1,214 | 1,157 | 1,167 | -22 | -1.9% | 211,400 |
| 2018/09/11 | 1,297 | 1,297 | 1,188 | 1,189 | -78 | -6.2% | 366,500 |
| 2018/09/10 | 1,229 | 1,313 | 1,229 | 1,267 | +44 | +3.6% | 319,800 |
| 2018/09/07 | 1,250 | 1,256 | 1,197 | 1,223 | -48 | -3.8% | 144,000 |
1451～
1500
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
