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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 1,250 | 1,256 | 1,197 | 1,223 | -48 | -3.8% | 144,000 |
| 2018/09/06 | 1,306 | 1,306 | 1,269 | 1,271 | -35 | -2.7% | 63,500 |
| 2018/09/05 | 1,309 | 1,314 | 1,297 | 1,306 | -11 | -0.8% | 58,200 |
| 2018/09/04 | 1,334 | 1,341 | 1,316 | 1,317 | -11 | -0.8% | 57,700 |
| 2018/09/03 | 1,335 | 1,335 | 1,309 | 1,328 | -7 | -0.5% | 50,900 |
| 2018/08/31 | 1,324 | 1,341 | 1,311 | 1,335 | +11 | +0.8% | 83,900 |
| 2018/08/30 | 1,354 | 1,355 | 1,316 | 1,324 | -26 | -1.9% | 65,900 |
| 2018/08/29 | 1,337 | 1,353 | 1,337 | 1,350 | +17 | +1.3% | 55,700 |
| 2018/08/28 | 1,318 | 1,352 | 1,318 | 1,333 | -9 | -0.7% | 53,400 |
| 2018/08/27 | 1,300 | 1,353 | 1,295 | 1,342 | +49 | +3.8% | 85,600 |
| 2018/08/24 | 1,293 | 1,294 | 1,276 | 1,293 | +10 | +0.8% | 30,600 |
| 2018/08/23 | 1,288 | 1,290 | 1,274 | 1,283 | +3 | +0.2% | 48,400 |
| 2018/08/22 | 1,249 | 1,281 | 1,249 | 1,280 | +31 | +2.5% | 58,400 |
| 2018/08/21 | 1,260 | 1,260 | 1,244 | 1,249 | -12 | -1% | 37,100 |
| 2018/08/20 | 1,280 | 1,280 | 1,261 | 1,261 | -9 | -0.7% | 42,600 |
| 2018/08/17 | 1,279 | 1,282 | 1,268 | 1,270 | ±0 | ±0% | 38,400 |
| 2018/08/16 | 1,271 | 1,278 | 1,256 | 1,270 | -23 | -1.8% | 74,800 |
| 2018/08/15 | 1,301 | 1,311 | 1,289 | 1,293 | -4 | -0.3% | 71,500 |
| 2018/08/14 | 1,270 | 1,302 | 1,268 | 1,297 | +45 | +3.6% | 108,100 |
| 2018/08/13 | 1,311 | 1,315 | 1,252 | 1,252 | -67 | -5.1% | 130,900 |
| 2018/08/10 | 1,356 | 1,356 | 1,313 | 1,319 | -24 | -1.8% | 75,200 |
| 2018/08/09 | 1,336 | 1,345 | 1,325 | 1,343 | +14 | +1.1% | 55,100 |
| 2018/08/08 | 1,320 | 1,355 | 1,320 | 1,329 | +14 | +1.1% | 102,300 |
| 2018/08/07 | 1,318 | 1,330 | 1,313 | 1,315 | -3 | -0.2% | 134,300 |
| 2018/08/06 | 1,326 | 1,334 | 1,315 | 1,318 | -3 | -0.2% | 47,800 |
| 2018/08/03 | 1,337 | 1,339 | 1,320 | 1,321 | -11 | -0.8% | 52,200 |
| 2018/08/02 | 1,345 | 1,358 | 1,329 | 1,332 | -6 | -0.4% | 77,500 |
| 2018/08/01 | 1,338 | 1,349 | 1,318 | 1,338 | +15 | +1.1% | 69,000 |
| 2018/07/31 | 1,326 | 1,332 | 1,309 | 1,323 | -3 | -0.2% | 56,500 |
| 2018/07/30 | 1,346 | 1,348 | 1,324 | 1,326 | -29 | -2.1% | 62,500 |
| 2018/07/27 | 1,332 | 1,364 | 1,323 | 1,355 | +35 | +2.7% | 101,600 |
| 2018/07/26 | 1,340 | 1,340 | 1,311 | 1,320 | +8 | +0.6% | 83,700 |
| 2018/07/25 | 1,333 | 1,333 | 1,298 | 1,312 | -21 | -1.6% | 158,800 |
| 2018/07/24 | 1,343 | 1,343 | 1,327 | 1,333 | ±0 | ±0% | 71,500 |
| 2018/07/23 | 1,328 | 1,339 | 1,313 | 1,333 | +5 | +0.4% | 61,100 |
| 2018/07/20 | 1,348 | 1,354 | 1,321 | 1,328 | -24 | -1.8% | 90,500 |
| 2018/07/19 | 1,342 | 1,360 | 1,341 | 1,352 | +9 | +0.7% | 41,800 |
| 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 |
1701～
1750
件表示中 / 3773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 | 123,100円 | +23.2% | +277.4% | 4.47% | 26.55倍 | 0.91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 |
| 東光高岳 | 313,000円 | +1.3% | 0.0% | 2.36% | 12.88倍 | 0.82倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| エンプラス | 521,000円 | -0.2% | -44.9% | 1.54% | 21.94倍 | 0.83倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| ヤーマン | 80,700円 | -28.1% | - | 1.67% | 177.75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 |
| ＢＵＦＦＡＬＯ | 367,500円 | -26.0% | -50.2% | 2.18% | 14.64倍 | 1.04倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
