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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 1,529 | 1,546 | 1,527 | 1,540 | +9 | +0.6% | 138,400 |
| 2017/11/15 | 1,548 | 1,559 | 1,525 | 1,531 | -37 | -2.4% | 244,500 |
| 2017/11/14 | 1,567 | 1,590 | 1,559 | 1,568 | -7 | -0.4% | 190,300 |
| 2017/11/13 | 1,601 | 1,601 | 1,568 | 1,575 | -32 | -2% | 87,400 |
| 2017/11/10 | 1,599 | 1,623 | 1,588 | 1,607 | +7 | +0.4% | 149,500 |
| 2017/11/09 | 1,591 | 1,600 | 1,569 | 1,600 | +26 | +1.7% | 182,400 |
| 2017/11/08 | 1,541 | 1,585 | 1,541 | 1,574 | +28 | +1.8% | 126,400 |
| 2017/11/07 | 1,520 | 1,547 | 1,512 | 1,546 | +26 | +1.7% | 82,200 |
| 2017/11/06 | 1,530 | 1,539 | 1,513 | 1,520 | +2 | +0.1% | 99,300 |
| 2017/11/02 | 1,519 | 1,529 | 1,506 | 1,518 | -16 | -1% | 89,600 |
| 2017/11/01 | 1,585 | 1,591 | 1,534 | 1,534 | -28 | -1.8% | 181,600 |
| 2017/10/31 | 1,528 | 1,591 | 1,522 | 1,562 | +61 | +4.1% | 256,200 |
| 2017/10/30 | 1,518 | 1,519 | 1,501 | 1,501 | -19 | -1.3% | 97,600 |
| 2017/10/27 | 1,522 | 1,528 | 1,508 | 1,520 | +11 | +0.7% | 110,000 |
| 2017/10/26 | 1,501 | 1,515 | 1,501 | 1,509 | -5 | -0.3% | 70,600 |
| 2017/10/25 | 1,519 | 1,525 | 1,502 | 1,514 | -5 | -0.3% | 111,900 |
| 2017/10/24 | 1,512 | 1,526 | 1,505 | 1,519 | +2 | +0.1% | 89,500 |
| 2017/10/23 | 1,521 | 1,523 | 1,509 | 1,517 | +25 | +1.7% | 86,200 |
| 2017/10/20 | 1,499 | 1,505 | 1,489 | 1,492 | -14 | -0.9% | 52,000 |
| 2017/10/19 | 1,494 | 1,514 | 1,490 | 1,506 | +12 | +0.8% | 84,800 |
| 2017/10/18 | 1,490 | 1,499 | 1,465 | 1,494 | +1 | +0.1% | 101,400 |
| 2017/10/17 | 1,506 | 1,510 | 1,491 | 1,493 | -4 | -0.3% | 119,800 |
| 2017/10/16 | 1,516 | 1,525 | 1,497 | 1,497 | -6 | -0.4% | 96,800 |
| 2017/10/13 | 1,493 | 1,510 | 1,485 | 1,503 | +2 | +0.1% | 108,800 |
| 2017/10/12 | 1,500 | 1,525 | 1,500 | 1,501 | +4 | +0.3% | 131,400 |
| 2017/10/11 | 1,496 | 1,508 | 1,479 | 1,497 | -8 | -0.5% | 80,200 |
| 2017/10/10 | 1,470 | 1,515 | 1,470 | 1,505 | +26 | +1.8% | 159,900 |
| 2017/10/06 | 1,472 | 1,492 | 1,462 | 1,479 | -14 | -0.9% | 124,900 |
| 2017/10/05 | 1,491 | 1,499 | 1,470 | 1,493 | -17 | -1.1% | 124,500 |
| 2017/10/04 | 1,473 | 1,529 | 1,468 | 1,510 | +52 | +3.6% | 335,200 |
| 2017/10/03 | 1,465 | 1,470 | 1,425 | 1,458 | +10 | +0.7% | 161,100 |
| 2017/10/02 | 1,474 | 1,474 | 1,446 | 1,448 | -12 | -0.8% | 41,300 |
| 2017/09/29 | 1,474 | 1,476 | 1,448 | 1,460 | -14 | -0.9% | 75,600 |
| 2017/09/28 | 1,468 | 1,492 | 1,460 | 1,474 | -1 | -0.1% | 79,800 |
| 2017/09/27 | 1,470 | 1,479 | 1,453 | 1,475 | +18 | +1.2% | 51,400 |
| 2017/09/26 | 1,461 | 1,482 | 1,450 | 1,457 | -15 | -1% | 93,700 |
| 2017/09/25 | 1,465 | 1,492 | 1,460 | 1,472 | +24 | +1.7% | 118,000 |
| 2017/09/22 | 1,458 | 1,465 | 1,441 | 1,448 | -11 | -0.8% | 88,000 |
| 2017/09/21 | 1,480 | 1,489 | 1,459 | 1,459 | -28 | -1.9% | 113,800 |
| 2017/09/20 | 1,480 | 1,499 | 1,472 | 1,487 | +6 | +0.4% | 76,700 |
| 2017/09/19 | 1,477 | 1,495 | 1,471 | 1,481 | -3 | -0.2% | 102,000 |
| 2017/09/15 | 1,451 | 1,484 | 1,451 | 1,484 | +34 | +2.3% | 105,600 |
| 2017/09/14 | 1,476 | 1,484 | 1,445 | 1,450 | -24 | -1.6% | 81,100 |
| 2017/09/13 | 1,487 | 1,494 | 1,470 | 1,474 | -43 | -2.8% | 187,300 |
| 2017/09/12 | 1,524 | 1,525 | 1,502 | 1,517 | +9 | +0.6% | 91,900 |
| 2017/09/11 | 1,512 | 1,530 | 1,487 | 1,508 | +26 | +1.8% | 132,300 |
| 2017/09/08 | 1,450 | 1,520 | 1,435 | 1,482 | +62 | +4.4% | 323,500 |
| 2017/09/07 | 1,417 | 1,436 | 1,415 | 1,420 | +10 | +0.7% | 87,800 |
| 2017/09/06 | 1,385 | 1,424 | 1,382 | 1,410 | -5 | -0.4% | 139,800 |
| 2017/09/05 | 1,430 | 1,461 | 1,414 | 1,415 | -5 | -0.4% | 120,200 |
1901～
1950
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
