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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 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 |
| 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 |
1751～
1800
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
