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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,352 | 1,365 | 1,341 | 1,343 | -2 | -0.1% | 62,400 |
2018/07/17 | 1,344 | 1,355 | 1,337 | 1,345 | -3 | -0.2% | 86,700 |
2018/07/13 | 1,342 | 1,356 | 1,342 | 1,348 | +7 | +0.5% | 80,900 |
2018/07/12 | 1,353 | 1,356 | 1,337 | 1,341 | -12 | -0.9% | 110,700 |
2018/07/11 | 1,353 | 1,371 | 1,348 | 1,353 | -8 | -0.6% | 119,000 |
2018/07/10 | 1,349 | 1,372 | 1,346 | 1,361 | +17 | +1.3% | 141,900 |
2018/07/09 | 1,328 | 1,347 | 1,319 | 1,344 | +16 | +1.2% | 86,100 |
2018/07/06 | 1,301 | 1,329 | 1,300 | 1,328 | +33 | +2.5% | 72,000 |
2018/07/05 | 1,328 | 1,335 | 1,292 | 1,295 | -33 | -2.5% | 118,900 |
2018/07/04 | 1,331 | 1,334 | 1,318 | 1,328 | -14 | -1% | 85,400 |
2018/07/03 | 1,380 | 1,385 | 1,333 | 1,342 | -47 | -3.4% | 144,400 |
2018/07/02 | 1,402 | 1,415 | 1,387 | 1,389 | -14 | -1% | 154,500 |
2018/06/29 | 1,401 | 1,408 | 1,386 | 1,403 | +3 | +0.2% | 127,800 |
2018/06/28 | 1,379 | 1,401 | 1,375 | 1,400 | +21 | +1.5% | 138,800 |
2018/06/27 | 1,365 | 1,398 | 1,360 | 1,379 | +7 | +0.5% | 89,000 |
2018/06/26 | 1,365 | 1,387 | 1,355 | 1,372 | +8 | +0.6% | 137,900 |
2018/06/25 | 1,381 | 1,396 | 1,361 | 1,364 | -17 | -1.2% | 94,400 |
2018/06/22 | 1,350 | 1,386 | 1,332 | 1,381 | +16 | +1.2% | 179,500 |
2018/06/21 | 1,355 | 1,370 | 1,351 | 1,365 | -2 | -0.1% | 65,300 |
2018/06/20 | 1,355 | 1,368 | 1,321 | 1,367 | +10 | +0.7% | 177,200 |
2018/06/19 | 1,401 | 1,406 | 1,354 | 1,357 | -57 | -4% | 166,400 |
2018/06/18 | 1,417 | 1,421 | 1,388 | 1,414 | +35 | +2.5% | 226,700 |
2018/06/15 | 1,395 | 1,396 | 1,364 | 1,379 | -15 | -1.1% | 208,700 |
2018/06/14 | 1,393 | 1,415 | 1,389 | 1,394 | -19 | -1.3% | 216,300 |
2018/06/13 | 1,420 | 1,453 | 1,374 | 1,413 | +12 | +0.9% | 434,100 |
2018/06/12 | 1,405 | 1,423 | 1,386 | 1,401 | +13 | +0.9% | 180,600 |
2018/06/11 | 1,402 | 1,405 | 1,383 | 1,388 | -11 | -0.8% | 113,700 |
2018/06/08 | 1,388 | 1,411 | 1,388 | 1,399 | ±0 | ±0% | 99,000 |
2018/06/07 | 1,398 | 1,408 | 1,387 | 1,399 | +16 | +1.2% | 75,700 |
2018/06/06 | 1,400 | 1,405 | 1,382 | 1,383 | -19 | -1.4% | 89,400 |
2018/06/05 | 1,408 | 1,413 | 1,393 | 1,402 | -1 | -0.1% | 48,200 |
2018/06/04 | 1,406 | 1,420 | 1,397 | 1,403 | +10 | +0.7% | 119,800 |
2018/06/01 | 1,380 | 1,399 | 1,372 | 1,393 | +9 | +0.7% | 84,900 |
2018/05/31 | 1,413 | 1,413 | 1,369 | 1,384 | +1 | +0.1% | 147,100 |
2018/05/30 | 1,401 | 1,410 | 1,381 | 1,383 | -47 | -3.3% | 171,600 |
2018/05/29 | 1,441 | 1,445 | 1,416 | 1,430 | -11 | -0.8% | 77,800 |
2018/05/28 | 1,448 | 1,467 | 1,439 | 1,441 | -9 | -0.6% | 109,000 |
2018/05/25 | 1,448 | 1,457 | 1,434 | 1,450 | -19 | -1.3% | 156,900 |
2018/05/24 | 1,482 | 1,483 | 1,455 | 1,469 | -7 | -0.5% | 93,800 |
2018/05/23 | 1,495 | 1,495 | 1,462 | 1,476 | -16 | -1.1% | 95,900 |
2018/05/22 | 1,499 | 1,514 | 1,489 | 1,492 | +9 | +0.6% | 144,400 |
2018/05/21 | 1,475 | 1,487 | 1,462 | 1,483 | +13 | +0.9% | 121,700 |
2018/05/18 | 1,467 | 1,474 | 1,458 | 1,470 | +9 | +0.6% | 68,100 |
2018/05/17 | 1,468 | 1,470 | 1,448 | 1,461 | -10 | -0.7% | 124,900 |
2018/05/16 | 1,477 | 1,484 | 1,457 | 1,471 | -27 | -1.8% | 136,700 |
2018/05/15 | 1,517 | 1,520 | 1,494 | 1,498 | -14 | -0.9% | 307,600 |
2018/05/14 | 1,492 | 1,516 | 1,479 | 1,512 | +24 | +1.6% | 194,700 |
2018/05/11 | 1,460 | 1,495 | 1,453 | 1,488 | +28 | +1.9% | 128,000 |
2018/05/10 | 1,449 | 1,475 | 1,449 | 1,460 | +10 | +0.7% | 120,500 |
2018/05/09 | 1,465 | 1,465 | 1,438 | 1,450 | -5 | -0.3% | 98,500 |
1551~
1600
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