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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,420 | 1,445 | 1,411 | 1,429 | -2 | -0.1% | 105,600 |
| 2017/04/26 | 1,422 | 1,440 | 1,418 | 1,431 | +25 | +1.8% | 113,000 |
| 2017/04/25 | 1,406 | 1,412 | 1,396 | 1,406 | +14 | +1% | 47,200 |
| 2017/04/24 | 1,444 | 1,444 | 1,383 | 1,392 | -27 | -1.9% | 79,200 |
| 2017/04/21 | 1,399 | 1,422 | 1,387 | 1,419 | +28 | +2% | 51,900 |
| 2017/04/20 | 1,396 | 1,404 | 1,387 | 1,391 | ±0 | ±0% | 39,800 |
| 2017/04/19 | 1,390 | 1,413 | 1,382 | 1,391 | +1 | +0.1% | 41,800 |
| 2017/04/18 | 1,407 | 1,429 | 1,386 | 1,390 | -8 | -0.6% | 60,700 |
| 2017/04/17 | 1,381 | 1,400 | 1,366 | 1,398 | +13 | +0.9% | 52,600 |
| 2017/04/14 | 1,390 | 1,410 | 1,371 | 1,385 | -7 | -0.5% | 61,000 |
| 2017/04/13 | 1,395 | 1,405 | 1,376 | 1,392 | -12 | -0.9% | 58,900 |
| 2017/04/12 | 1,411 | 1,412 | 1,391 | 1,404 | -20 | -1.4% | 53,600 |
| 2017/04/11 | 1,417 | 1,430 | 1,409 | 1,424 | +8 | +0.6% | 67,100 |
| 2017/04/10 | 1,454 | 1,454 | 1,412 | 1,416 | -18 | -1.3% | 51,900 |
| 2017/04/07 | 1,451 | 1,459 | 1,426 | 1,434 | ±0 | ±0% | 73,700 |
| 2017/04/06 | 1,469 | 1,470 | 1,432 | 1,434 | -34 | -2.3% | 93,700 |
| 2017/04/05 | 1,479 | 1,484 | 1,464 | 1,468 | -5 | -0.3% | 89,800 |
| 2017/04/04 | 1,508 | 1,508 | 1,461 | 1,473 | -32 | -2.1% | 83,700 |
| 2017/04/03 | 1,520 | 1,522 | 1,505 | 1,505 | -8 | -0.5% | 81,300 |
| 2017/03/31 | 1,532 | 1,574 | 1,513 | 1,513 | -6 | -0.4% | 172,700 |
| 2017/03/30 | 1,498 | 1,533 | 1,496 | 1,519 | +25 | +1.7% | 139,900 |
| 2017/03/29 | 1,500 | 1,509 | 1,482 | 1,494 | +4 | +0.3% | 78,600 |
| 2017/03/28 | 1,480 | 1,495 | 1,478 | 1,490 | +16 | +1.1% | 70,800 |
| 2017/03/27 | 1,450 | 1,476 | 1,444 | 1,474 | +9 | +0.6% | 60,000 |
| 2017/03/24 | 1,440 | 1,480 | 1,440 | 1,465 | +35 | +2.4% | 104,100 |
| 2017/03/23 | 1,418 | 1,435 | 1,407 | 1,430 | +12 | +0.8% | 55,200 |
| 2017/03/22 | 1,417 | 1,434 | 1,403 | 1,418 | -20 | -1.4% | 63,700 |
| 2017/03/21 | 1,430 | 1,450 | 1,430 | 1,438 | +1 | +0.1% | 48,600 |
| 2017/03/17 | 1,440 | 1,449 | 1,433 | 1,437 | -12 | -0.8% | 52,900 |
| 2017/03/16 | 1,417 | 1,458 | 1,401 | 1,449 | +32 | +2.3% | 168,100 |
| 2017/03/15 | 1,459 | 1,459 | 1,411 | 1,417 | -45 | -3.1% | 105,000 |
| 2017/03/14 | 1,450 | 1,483 | 1,450 | 1,462 | +25 | +1.7% | 93,600 |
| 2017/03/13 | 1,425 | 1,443 | 1,419 | 1,437 | +24 | +1.7% | 69,900 |
| 2017/03/10 | 1,400 | 1,429 | 1,386 | 1,413 | +14 | +1% | 132,600 |
| 2017/03/09 | 1,410 | 1,410 | 1,392 | 1,399 | +3 | +0.2% | 47,500 |
| 2017/03/08 | 1,408 | 1,408 | 1,389 | 1,396 | -12 | -0.9% | 44,900 |
| 2017/03/07 | 1,415 | 1,420 | 1,404 | 1,408 | -6 | -0.4% | 21,000 |
| 2017/03/06 | 1,420 | 1,422 | 1,411 | 1,414 | -14 | -1% | 22,700 |
| 2017/03/03 | 1,440 | 1,440 | 1,424 | 1,428 | -15 | -1% | 35,900 |
| 2017/03/02 | 1,450 | 1,452 | 1,434 | 1,443 | +10 | +0.7% | 26,000 |
| 2017/03/01 | 1,428 | 1,440 | 1,414 | 1,433 | +6 | +0.4% | 34,000 |
| 2017/02/28 | 1,435 | 1,446 | 1,417 | 1,427 | +1 | +0.1% | 48,500 |
| 2017/02/27 | 1,429 | 1,438 | 1,414 | 1,426 | -4 | -0.3% | 74,300 |
| 2017/02/24 | 1,434 | 1,448 | 1,416 | 1,430 | -4 | -0.3% | 50,900 |
| 2017/02/23 | 1,400 | 1,443 | 1,383 | 1,434 | +10 | +0.7% | 67,300 |
| 2017/02/22 | 1,480 | 1,480 | 1,421 | 1,424 | -53 | -3.6% | 44,700 |
| 2017/02/21 | 1,402 | 1,482 | 1,400 | 1,477 | +81 | +5.8% | 96,600 |
| 2017/02/20 | 1,412 | 1,420 | 1,391 | 1,396 | -12 | -0.9% | 45,100 |
| 2017/02/17 | 1,385 | 1,417 | 1,379 | 1,408 | +23 | +1.7% | 65,700 |
| 2017/02/16 | 1,384 | 1,390 | 1,372 | 1,385 | +1 | +0.1% | 18,400 |
1851～
1900
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
