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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 1,396 | 1,400 | 1,388 | 1,395 | +1 | +0.1% | 64,700 |
| 2017/06/21 | 1,397 | 1,408 | 1,394 | 1,394 | -2 | -0.1% | 85,500 |
| 2017/06/20 | 1,370 | 1,408 | 1,366 | 1,396 | +28 | +2% | 120,500 |
| 2017/06/19 | 1,379 | 1,388 | 1,364 | 1,368 | -1 | -0.1% | 56,800 |
| 2017/06/16 | 1,342 | 1,384 | 1,339 | 1,369 | +27 | +2% | 231,100 |
| 2017/06/15 | 1,390 | 1,391 | 1,342 | 1,342 | -52 | -3.7% | 240,500 |
| 2017/06/14 | 1,384 | 1,431 | 1,384 | 1,394 | +50 | +3.7% | 385,000 |
| 2017/06/13 | 1,408 | 1,427 | 1,321 | 1,344 | -68 | -4.8% | 329,000 |
| 2017/06/12 | 1,425 | 1,428 | 1,404 | 1,412 | -11 | -0.8% | 56,400 |
| 2017/06/09 | 1,418 | 1,438 | 1,406 | 1,423 | +7 | +0.5% | 69,900 |
| 2017/06/08 | 1,411 | 1,428 | 1,408 | 1,416 | +12 | +0.9% | 68,600 |
| 2017/06/07 | 1,389 | 1,411 | 1,382 | 1,404 | +4 | +0.3% | 96,700 |
| 2017/06/06 | 1,432 | 1,432 | 1,390 | 1,400 | -36 | -2.5% | 119,600 |
| 2017/06/05 | 1,416 | 1,451 | 1,416 | 1,436 | +28 | +2% | 136,400 |
| 2017/06/02 | 1,400 | 1,416 | 1,398 | 1,408 | +14 | +1% | 114,900 |
| 2017/06/01 | 1,392 | 1,400 | 1,388 | 1,394 | +14 | +1% | 86,900 |
| 2017/05/31 | 1,376 | 1,397 | 1,376 | 1,380 | +4 | +0.3% | 105,100 |
| 2017/05/30 | 1,366 | 1,380 | 1,353 | 1,376 | +19 | +1.4% | 59,800 |
| 2017/05/29 | 1,365 | 1,377 | 1,355 | 1,357 | +5 | +0.4% | 81,700 |
| 2017/05/26 | 1,389 | 1,389 | 1,352 | 1,352 | -33 | -2.4% | 129,400 |
| 2017/05/25 | 1,386 | 1,395 | 1,384 | 1,385 | ±0 | ±0% | 66,700 |
| 2017/05/24 | 1,372 | 1,392 | 1,367 | 1,385 | +26 | +1.9% | 79,800 |
| 2017/05/23 | 1,387 | 1,387 | 1,358 | 1,359 | -28 | -2% | 71,300 |
| 2017/05/22 | 1,393 | 1,394 | 1,380 | 1,387 | -6 | -0.4% | 58,800 |
| 2017/05/19 | 1,384 | 1,401 | 1,376 | 1,393 | +3 | +0.2% | 94,400 |
| 2017/05/18 | 1,403 | 1,406 | 1,387 | 1,390 | -36 | -2.5% | 73,200 |
| 2017/05/17 | 1,432 | 1,446 | 1,420 | 1,426 | -41 | -2.8% | 103,100 |
| 2017/05/16 | 1,431 | 1,481 | 1,426 | 1,467 | +11 | +0.8% | 203,300 |
| 2017/05/15 | 1,490 | 1,490 | 1,456 | 1,456 | -37 | -2.5% | 85,000 |
| 2017/05/12 | 1,505 | 1,506 | 1,490 | 1,493 | -26 | -1.7% | 108,200 |
| 2017/05/11 | 1,535 | 1,548 | 1,517 | 1,519 | -15 | -1% | 141,800 |
| 2017/05/10 | 1,530 | 1,541 | 1,524 | 1,534 | +7 | +0.5% | 73,000 |
| 2017/05/09 | 1,500 | 1,540 | 1,499 | 1,527 | -11 | -0.7% | 78,600 |
| 2017/05/08 | 1,470 | 1,545 | 1,456 | 1,538 | +91 | +6.3% | 280,900 |
| 2017/05/02 | 1,442 | 1,455 | 1,431 | 1,447 | +12 | +0.8% | 94,100 |
| 2017/05/01 | 1,420 | 1,440 | 1,420 | 1,435 | +15 | +1.1% | 67,000 |
| 2017/04/28 | 1,429 | 1,431 | 1,400 | 1,420 | -9 | -0.6% | 101,400 |
| 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 |
2001～
2050
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
