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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,643 | 1,657 | 1,623 | 1,633 | -17 | -1% | 136,000 |
2018/02/20 | 1,631 | 1,657 | 1,628 | 1,650 | +27 | +1.7% | 113,200 |
2018/02/19 | 1,590 | 1,625 | 1,579 | 1,623 | +37 | +2.3% | 129,500 |
2018/02/16 | 1,572 | 1,600 | 1,572 | 1,586 | +15 | +1% | 76,000 |
2018/02/15 | 1,579 | 1,601 | 1,567 | 1,571 | -8 | -0.5% | 75,900 |
2018/02/14 | 1,583 | 1,604 | 1,547 | 1,579 | +5 | +0.3% | 220,000 |
2018/02/13 | 1,627 | 1,629 | 1,571 | 1,574 | -28 | -1.7% | 110,100 |
2018/02/09 | 1,605 | 1,616 | 1,572 | 1,602 | -53 | -3.2% | 113,500 |
2018/02/08 | 1,639 | 1,670 | 1,639 | 1,655 | +16 | +1% | 101,200 |
2018/02/07 | 1,687 | 1,716 | 1,639 | 1,639 | -8 | -0.5% | 145,200 |
2018/02/06 | 1,611 | 1,660 | 1,591 | 1,647 | -124 | -7% | 195,700 |
2018/02/05 | 1,780 | 1,790 | 1,760 | 1,771 | -60 | -3.3% | 71,600 |
2018/02/02 | 1,827 | 1,837 | 1,805 | 1,831 | -11 | -0.6% | 59,400 |
2018/02/01 | 1,837 | 1,851 | 1,829 | 1,842 | ±0 | ±0% | 70,000 |
2018/01/31 | 1,807 | 1,886 | 1,800 | 1,842 | +25 | +1.4% | 218,800 |
2018/01/30 | 1,867 | 1,867 | 1,802 | 1,817 | -46 | -2.5% | 164,200 |
2018/01/29 | 1,864 | 1,874 | 1,854 | 1,863 | +4 | +0.2% | 87,700 |
2018/01/26 | 1,875 | 1,877 | 1,843 | 1,859 | -16 | -0.9% | 93,100 |
2018/01/25 | 1,900 | 1,900 | 1,872 | 1,875 | -30 | -1.6% | 64,200 |
2018/01/24 | 1,923 | 1,930 | 1,897 | 1,905 | -25 | -1.3% | 111,100 |
2018/01/23 | 1,928 | 1,933 | 1,916 | 1,930 | +4 | +0.2% | 87,500 |
2018/01/22 | 1,933 | 1,940 | 1,913 | 1,926 | +1 | +0.1% | 84,500 |
2018/01/19 | 1,912 | 1,943 | 1,907 | 1,925 | +12 | +0.6% | 97,200 |
2018/01/18 | 1,959 | 1,965 | 1,913 | 1,913 | -34 | -1.7% | 106,400 |
2018/01/17 | 1,944 | 1,967 | 1,924 | 1,947 | -4 | -0.2% | 137,100 |
2018/01/16 | 1,971 | 1,971 | 1,940 | 1,951 | -35 | -1.8% | 77,300 |
2018/01/15 | 1,982 | 1,999 | 1,969 | 1,986 | +11 | +0.6% | 152,400 |
2018/01/12 | 1,908 | 1,980 | 1,907 | 1,975 | +67 | +3.5% | 370,200 |
2018/01/11 | 1,899 | 1,930 | 1,878 | 1,908 | +69 | +3.8% | 683,600 |
2018/01/10 | 1,823 | 1,849 | 1,815 | 1,839 | +12 | +0.7% | 113,400 |
2018/01/09 | 1,847 | 1,847 | 1,812 | 1,827 | -2 | -0.1% | 206,000 |
2018/01/05 | 1,860 | 1,864 | 1,818 | 1,829 | -29 | -1.6% | 192,300 |
2018/01/04 | 1,880 | 1,885 | 1,832 | 1,858 | +7 | +0.4% | 231,700 |
2017/12/29 | 1,860 | 1,870 | 1,846 | 1,851 | +1 | +0.1% | 95,900 |
2017/12/28 | 1,884 | 1,890 | 1,848 | 1,850 | -35 | -1.9% | 144,400 |
2017/12/27 | 1,896 | 1,913 | 1,878 | 1,885 | -12 | -0.6% | 158,800 |
2017/12/26 | 1,905 | 1,919 | 1,880 | 1,897 | -8 | -0.4% | 175,800 |
2017/12/25 | 1,904 | 1,918 | 1,873 | 1,905 | +3 | +0.2% | 243,400 |
2017/12/22 | 1,878 | 1,918 | 1,871 | 1,902 | +18 | +1% | 216,200 |
2017/12/21 | 1,876 | 1,914 | 1,857 | 1,884 | +1 | +0.1% | 387,200 |
2017/12/20 | 1,827 | 1,894 | 1,825 | 1,883 | +35 | +1.9% | 393,000 |
2017/12/19 | 1,823 | 1,880 | 1,815 | 1,848 | ±0 | ±0% | 285,100 |
2017/12/18 | 1,781 | 1,857 | 1,776 | 1,848 | +76 | +4.3% | 399,300 |
2017/12/15 | 1,731 | 1,786 | 1,693 | 1,772 | +52 | +3% | 571,500 |
2017/12/14 | 1,669 | 1,756 | 1,657 | 1,720 | +104 | +6.4% | 797,500 |
2017/12/13 | 1,550 | 1,655 | 1,550 | 1,616 | +78 | +5.1% | 1,093,000 |
2017/12/12 | 1,531 | 1,555 | 1,521 | 1,538 | -1 | -0.1% | 180,400 |
2017/12/11 | 1,540 | 1,543 | 1,531 | 1,539 | ±0 | ±0% | 77,000 |
2017/12/08 | 1,538 | 1,546 | 1,533 | 1,539 | +1 | +0.1% | 114,000 |
2017/12/07 | 1,520 | 1,548 | 1,520 | 1,538 | +22 | +1.5% | 120,000 |
1651~
1700
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