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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 1,388 | 1,402 | 1,382 | 1,384 | +12 | +0.9% | 46,100 |
2017/02/14 | 1,389 | 1,407 | 1,372 | 1,372 | +3 | +0.2% | 61,900 |
2017/02/13 | 1,350 | 1,370 | 1,348 | 1,369 | +25 | +1.9% | 40,200 |
2017/02/10 | 1,327 | 1,349 | 1,324 | 1,344 | +40 | +3.1% | 56,600 |
2017/02/09 | 1,319 | 1,321 | 1,301 | 1,304 | -28 | -2.1% | 53,400 |
2017/02/08 | 1,329 | 1,335 | 1,311 | 1,332 | +20 | +1.5% | 29,500 |
2017/02/07 | 1,311 | 1,337 | 1,291 | 1,312 | -17 | -1.3% | 66,300 |
2017/02/06 | 1,329 | 1,342 | 1,302 | 1,329 | +15 | +1.1% | 33,500 |
2017/02/03 | 1,300 | 1,340 | 1,288 | 1,314 | +1 | +0.1% | 68,500 |
2017/02/02 | 1,325 | 1,334 | 1,309 | 1,313 | -2 | -0.2% | 47,500 |
2017/02/01 | 1,310 | 1,325 | 1,306 | 1,315 | -4 | -0.3% | 41,400 |
2017/01/31 | 1,300 | 1,329 | 1,289 | 1,319 | +18 | +1.4% | 77,100 |
2017/01/30 | 1,324 | 1,334 | 1,297 | 1,301 | -27 | -2% | 90,200 |
2017/01/27 | 1,334 | 1,349 | 1,317 | 1,328 | +14 | +1.1% | 90,200 |
2017/01/26 | 1,286 | 1,339 | 1,256 | 1,314 | +60 | +4.8% | 90,800 |
2017/01/25 | 1,274 | 1,277 | 1,251 | 1,254 | -4 | -0.3% | 40,600 |
2017/01/24 | 1,284 | 1,284 | 1,246 | 1,258 | -35 | -2.7% | 78,700 |
2017/01/23 | 1,296 | 1,310 | 1,291 | 1,293 | -9 | -0.7% | 41,000 |
2017/01/20 | 1,293 | 1,321 | 1,286 | 1,302 | +8 | +0.6% | 58,000 |
2017/01/19 | 1,291 | 1,309 | 1,276 | 1,294 | +18 | +1.4% | 57,300 |
2017/01/18 | 1,277 | 1,285 | 1,257 | 1,276 | +5 | +0.4% | 36,900 |
2017/01/17 | 1,292 | 1,294 | 1,271 | 1,271 | -37 | -2.8% | 28,300 |
2017/01/16 | 1,315 | 1,315 | 1,294 | 1,308 | -15 | -1.1% | 31,900 |
2017/01/13 | 1,300 | 1,334 | 1,290 | 1,323 | +8 | +0.6% | 43,400 |
2017/01/12 | 1,332 | 1,339 | 1,305 | 1,315 | -17 | -1.3% | 50,600 |
2017/01/11 | 1,335 | 1,342 | 1,316 | 1,332 | +10 | +0.8% | 43,300 |
2017/01/10 | 1,345 | 1,349 | 1,300 | 1,322 | -7 | -0.5% | 78,800 |
2017/01/06 | 1,316 | 1,341 | 1,308 | 1,329 | +13 | +1% | 56,700 |
2017/01/05 | 1,317 | 1,330 | 1,306 | 1,316 | +14 | +1.1% | 54,900 |
2017/01/04 | 1,261 | 1,318 | 1,261 | 1,302 | +51 | +4.1% | 104,600 |
2016/12/30 | 1,260 | 1,263 | 1,243 | 1,251 | -9 | -0.7% | 41,200 |
2016/12/29 | 1,290 | 1,293 | 1,248 | 1,260 | -27 | -2.1% | 52,900 |
2016/12/28 | 1,294 | 1,301 | 1,285 | 1,287 | -1 | -0.1% | 38,200 |
2016/12/27 | 1,306 | 1,311 | 1,280 | 1,288 | -18 | -1.4% | 20,900 |
2016/12/26 | 1,291 | 1,312 | 1,281 | 1,306 | +27 | +2.1% | 21,700 |
2016/12/22 | 1,310 | 1,319 | 1,276 | 1,279 | -31 | -2.4% | 57,400 |
2016/12/21 | 1,297 | 1,342 | 1,293 | 1,310 | +13 | +1% | 85,200 |
2016/12/20 | 1,319 | 1,334 | 1,294 | 1,297 | -16 | -1.2% | 99,300 |
2016/12/19 | 1,316 | 1,349 | 1,310 | 1,313 | -3 | -0.2% | 121,400 |
2016/12/16 | 1,268 | 1,349 | 1,262 | 1,316 | +74 | +6% | 429,300 |
2016/12/15 | 1,233 | 1,250 | 1,224 | 1,242 | +7 | +0.6% | 58,400 |
2016/12/14 | 1,231 | 1,258 | 1,208 | 1,235 | -25 | -2% | 42,600 |
2016/12/13 | 1,240 | 1,260 | 1,217 | 1,260 | +21 | +1.7% | 78,200 |
2016/12/12 | 1,221 | 1,241 | 1,205 | 1,239 | +37 | +3.1% | 41,000 |
2016/12/09 | 1,174 | 1,204 | 1,172 | 1,202 | +28 | +2.4% | 87,700 |
2016/12/08 | 1,180 | 1,183 | 1,162 | 1,174 | +17 | +1.5% | 46,200 |
2016/12/07 | 1,150 | 1,167 | 1,150 | 1,157 | +13 | +1.1% | 29,500 |
2016/12/06 | 1,150 | 1,154 | 1,141 | 1,144 | +3 | +0.3% | 41,200 |
2016/12/05 | 1,129 | 1,149 | 1,123 | 1,141 | +4 | +0.4% | 52,400 |
2016/12/02 | 1,147 | 1,147 | 1,122 | 1,137 | +4 | +0.4% | 53,700 |
1901~
1950
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