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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,455 | 1,470 | 1,443 | 1,455 | +5 | +0.3% | 86,100 |
2018/05/07 | 1,447 | 1,453 | 1,437 | 1,450 | -3 | -0.2% | 80,900 |
2018/05/02 | 1,455 | 1,457 | 1,441 | 1,453 | +1 | +0.1% | 84,700 |
2018/05/01 | 1,460 | 1,460 | 1,437 | 1,452 | -22 | -1.5% | 93,500 |
2018/04/27 | 1,481 | 1,482 | 1,443 | 1,474 | +9 | +0.6% | 186,900 |
2018/04/26 | 1,480 | 1,480 | 1,457 | 1,465 | +7 | +0.5% | 132,400 |
2018/04/25 | 1,435 | 1,472 | 1,428 | 1,458 | +15 | +1% | 193,700 |
2018/04/24 | 1,429 | 1,443 | 1,418 | 1,443 | +29 | +2.1% | 78,100 |
2018/04/23 | 1,418 | 1,418 | 1,401 | 1,414 | -9 | -0.6% | 98,000 |
2018/04/20 | 1,445 | 1,458 | 1,398 | 1,423 | -45 | -3.1% | 227,900 |
2018/04/19 | 1,461 | 1,522 | 1,454 | 1,468 | +18 | +1.2% | 197,600 |
2018/04/18 | 1,407 | 1,475 | 1,404 | 1,450 | +46 | +3.3% | 176,400 |
2018/04/17 | 1,424 | 1,436 | 1,395 | 1,404 | -20 | -1.4% | 115,100 |
2018/04/16 | 1,439 | 1,439 | 1,405 | 1,424 | +2 | +0.1% | 82,200 |
2018/04/13 | 1,416 | 1,429 | 1,409 | 1,422 | +15 | +1.1% | 89,200 |
2018/04/12 | 1,432 | 1,434 | 1,405 | 1,407 | -26 | -1.8% | 77,500 |
2018/04/11 | 1,436 | 1,445 | 1,415 | 1,433 | +6 | +0.4% | 86,000 |
2018/04/10 | 1,416 | 1,433 | 1,403 | 1,427 | +7 | +0.5% | 111,900 |
2018/04/09 | 1,450 | 1,453 | 1,408 | 1,420 | -31 | -2.1% | 126,900 |
2018/04/06 | 1,480 | 1,495 | 1,446 | 1,451 | +1 | +0.1% | 131,000 |
2018/04/05 | 1,457 | 1,462 | 1,443 | 1,450 | -5 | -0.3% | 153,800 |
2018/04/04 | 1,470 | 1,477 | 1,441 | 1,455 | +4 | +0.3% | 95,900 |
2018/04/03 | 1,455 | 1,461 | 1,434 | 1,451 | -19 | -1.3% | 87,800 |
2018/04/02 | 1,482 | 1,483 | 1,466 | 1,470 | -12 | -0.8% | 74,400 |
2018/03/30 | 1,455 | 1,495 | 1,448 | 1,482 | +40 | +2.8% | 175,900 |
2018/03/29 | 1,457 | 1,457 | 1,417 | 1,442 | -13 | -0.9% | 153,600 |
2018/03/28 | 1,418 | 1,457 | 1,418 | 1,455 | +9 | +0.6% | 94,100 |
2018/03/27 | 1,425 | 1,459 | 1,417 | 1,446 | +32 | +2.3% | 209,000 |
2018/03/26 | 1,395 | 1,415 | 1,365 | 1,414 | -4 | -0.3% | 128,700 |
2018/03/23 | 1,417 | 1,438 | 1,411 | 1,418 | -53 | -3.6% | 189,500 |
2018/03/22 | 1,454 | 1,472 | 1,448 | 1,471 | +7 | +0.5% | 70,300 |
2018/03/20 | 1,460 | 1,467 | 1,441 | 1,464 | -10 | -0.7% | 112,300 |
2018/03/19 | 1,549 | 1,549 | 1,457 | 1,474 | -93 | -5.9% | 286,100 |
2018/03/16 | 1,506 | 1,567 | 1,494 | 1,567 | +68 | +4.5% | 401,900 |
2018/03/15 | 1,487 | 1,507 | 1,450 | 1,499 | -5 | -0.3% | 339,300 |
2018/03/14 | 1,427 | 1,505 | 1,394 | 1,504 | +87 | +6.1% | 526,900 |
2018/03/13 | 1,379 | 1,418 | 1,365 | 1,417 | +60 | +4.4% | 620,600 |
2018/03/12 | 1,441 | 1,448 | 1,354 | 1,357 | -74 | -5.2% | 749,400 |
2018/03/09 | 1,564 | 1,581 | 1,386 | 1,431 | -121 | -7.8% | 677,600 |
2018/03/08 | 1,580 | 1,580 | 1,534 | 1,552 | ±0 | ±0% | 97,600 |
2018/03/07 | 1,576 | 1,580 | 1,547 | 1,552 | -27 | -1.7% | 74,400 |
2018/03/06 | 1,573 | 1,613 | 1,564 | 1,579 | +36 | +2.3% | 117,200 |
2018/03/05 | 1,552 | 1,564 | 1,533 | 1,543 | -26 | -1.7% | 103,400 |
2018/03/02 | 1,580 | 1,597 | 1,565 | 1,569 | -63 | -3.9% | 124,600 |
2018/03/01 | 1,655 | 1,662 | 1,629 | 1,632 | -32 | -1.9% | 74,200 |
2018/02/28 | 1,673 | 1,681 | 1,661 | 1,664 | -24 | -1.4% | 99,700 |
2018/02/27 | 1,659 | 1,690 | 1,651 | 1,688 | +38 | +2.3% | 96,400 |
2018/02/26 | 1,683 | 1,686 | 1,644 | 1,650 | -6 | -0.4% | 84,500 |
2018/02/23 | 1,636 | 1,660 | 1,625 | 1,656 | +20 | +1.2% | 75,800 |
2018/02/22 | 1,616 | 1,641 | 1,601 | 1,636 | +3 | +0.2% | 132,300 |
1601~
1650
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