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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 1,173 | 1,174 | 1,127 | 1,133 | -29 | -2.5% | 69,000 |
2016/11/30 | 1,179 | 1,179 | 1,159 | 1,162 | -25 | -2.1% | 53,000 |
2016/11/29 | 1,181 | 1,211 | 1,180 | 1,187 | -9 | -0.8% | 18,700 |
2016/11/28 | 1,188 | 1,201 | 1,172 | 1,196 | +6 | +0.5% | 25,800 |
2016/11/25 | 1,183 | 1,195 | 1,183 | 1,190 | +7 | +0.6% | 27,100 |
2016/11/24 | 1,200 | 1,200 | 1,179 | 1,183 | ±0 | ±0% | 16,500 |
2016/11/22 | 1,199 | 1,212 | 1,177 | 1,183 | -10 | -0.8% | 40,100 |
2016/11/21 | 1,217 | 1,232 | 1,187 | 1,193 | -24 | -2% | 45,100 |
2016/11/18 | 1,211 | 1,226 | 1,196 | 1,217 | +4 | +0.3% | 42,600 |
2016/11/17 | 1,215 | 1,227 | 1,206 | 1,213 | -21 | -1.7% | 28,700 |
2016/11/16 | 1,236 | 1,241 | 1,220 | 1,234 | ±0 | ±0% | 40,800 |
2016/11/15 | 1,233 | 1,263 | 1,220 | 1,234 | +3 | +0.2% | 49,100 |
2016/11/14 | 1,231 | 1,240 | 1,207 | 1,231 | +20 | +1.7% | 31,100 |
2016/11/11 | 1,213 | 1,222 | 1,192 | 1,211 | +4 | +0.3% | 30,300 |
2016/11/10 | 1,212 | 1,219 | 1,167 | 1,207 | +83 | +7.4% | 40,000 |
2016/11/09 | 1,205 | 1,215 | 1,124 | 1,124 | -69 | -5.8% | 54,800 |
2016/11/08 | 1,200 | 1,206 | 1,191 | 1,193 | -12 | -1% | 16,800 |
2016/11/07 | 1,200 | 1,220 | 1,199 | 1,205 | +13 | +1.1% | 21,600 |
2016/11/04 | 1,201 | 1,201 | 1,173 | 1,192 | -29 | -2.4% | 26,100 |
2016/11/02 | 1,230 | 1,234 | 1,218 | 1,221 | -33 | -2.6% | 26,900 |
2016/11/01 | 1,245 | 1,263 | 1,241 | 1,254 | -1 | -0.1% | 27,800 |
2016/10/31 | 1,267 | 1,270 | 1,248 | 1,255 | -12 | -0.9% | 23,800 |
2016/10/28 | 1,262 | 1,274 | 1,253 | 1,267 | +16 | +1.3% | 40,300 |
2016/10/27 | 1,252 | 1,260 | 1,229 | 1,251 | ±0 | ±0% | 27,800 |
2016/10/26 | 1,256 | 1,261 | 1,233 | 1,251 | -13 | -1% | 31,600 |
2016/10/25 | 1,260 | 1,271 | 1,257 | 1,264 | +4 | +0.3% | 31,600 |
2016/10/24 | 1,260 | 1,265 | 1,247 | 1,260 | -13 | -1% | 23,700 |
2016/10/21 | 1,266 | 1,278 | 1,255 | 1,273 | +5 | +0.4% | 21,100 |
2016/10/20 | 1,269 | 1,291 | 1,250 | 1,268 | -5 | -0.4% | 45,200 |
2016/10/19 | 1,308 | 1,311 | 1,268 | 1,273 | -35 | -2.7% | 37,100 |
2016/10/18 | 1,274 | 1,310 | 1,272 | 1,308 | +36 | +2.8% | 32,800 |
2016/10/17 | 1,246 | 1,279 | 1,246 | 1,272 | +15 | +1.2% | 35,300 |
2016/10/14 | 1,252 | 1,264 | 1,245 | 1,257 | +5 | +0.4% | 19,900 |
2016/10/13 | 1,241 | 1,260 | 1,233 | 1,252 | +12 | +1% | 21,400 |
2016/10/12 | 1,262 | 1,293 | 1,236 | 1,240 | -40 | -3.1% | 34,000 |
2016/10/11 | 1,290 | 1,309 | 1,278 | 1,280 | -10 | -0.8% | 19,100 |
2016/10/07 | 1,296 | 1,299 | 1,271 | 1,290 | -2 | -0.2% | 12,600 |
2016/10/06 | 1,300 | 1,300 | 1,288 | 1,292 | -8 | -0.6% | 30,400 |
2016/10/05 | 1,284 | 1,300 | 1,284 | 1,300 | +20 | +1.6% | 42,400 |
2016/10/04 | 1,250 | 1,289 | 1,217 | 1,280 | +34 | +2.7% | 48,000 |
2016/10/03 | 1,237 | 1,247 | 1,237 | 1,246 | +28 | +2.3% | 15,200 |
2016/09/30 | 1,244 | 1,244 | 1,210 | 1,218 | -32 | -2.6% | 22,700 |
2016/09/29 | 1,230 | 1,250 | 1,224 | 1,250 | +24 | +2% | 52,900 |
2016/09/28 | 1,210 | 1,226 | 1,194 | 1,226 | +13 | +1.1% | 24,000 |
2016/09/27 | 1,184 | 1,213 | 1,172 | 1,213 | +29 | +2.4% | 52,500 |
2016/09/26 | 1,192 | 1,192 | 1,175 | 1,184 | -17 | -1.4% | 15,300 |
2016/09/23 | 1,200 | 1,215 | 1,184 | 1,201 | +1 | +0.1% | 54,900 |
2016/09/21 | 1,166 | 1,200 | 1,139 | 1,200 | +32 | +2.7% | 44,600 |
2016/09/20 | 1,170 | 1,188 | 1,143 | 1,168 | -23 | -1.9% | 47,100 |
2016/09/16 | 1,178 | 1,216 | 1,168 | 1,191 | +8 | +0.7% | 39,200 |
1951~
2000
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