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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 1,188 | 1,192 | 1,174 | 1,183 | -5 | -0.4% | 19,100 |
2016/09/14 | 1,147 | 1,195 | 1,147 | 1,188 | +38 | +3.3% | 37,300 |
2016/09/13 | 1,154 | 1,170 | 1,137 | 1,150 | -7 | -0.6% | 25,200 |
2016/09/12 | 1,131 | 1,166 | 1,125 | 1,157 | +15 | +1.3% | 31,300 |
2016/09/09 | 1,140 | 1,178 | 1,119 | 1,142 | +40 | +3.6% | 69,900 |
2016/09/08 | 1,091 | 1,106 | 1,090 | 1,102 | +8 | +0.7% | 18,600 |
2016/09/07 | 1,087 | 1,097 | 1,073 | 1,094 | ±0 | ±0% | 22,700 |
2016/09/06 | 1,084 | 1,100 | 1,067 | 1,094 | +24 | +2.2% | 30,400 |
2016/09/05 | 1,072 | 1,090 | 1,066 | 1,070 | -2 | -0.2% | 15,800 |
2016/09/02 | 1,065 | 1,076 | 1,062 | 1,072 | ±0 | ±0% | 16,200 |
2016/09/01 | 1,075 | 1,082 | 1,059 | 1,072 | -8 | -0.7% | 14,500 |
2016/08/31 | 1,057 | 1,083 | 1,057 | 1,080 | +26 | +2.5% | 26,300 |
2016/08/30 | 1,045 | 1,066 | 1,045 | 1,054 | +4 | +0.4% | 7,000 |
2016/08/29 | 1,052 | 1,054 | 1,032 | 1,050 | +21 | +2% | 22,100 |
2016/08/26 | 1,045 | 1,046 | 1,022 | 1,029 | -16 | -1.5% | 17,700 |
2016/08/25 | 1,041 | 1,060 | 1,041 | 1,045 | +4 | +0.4% | 13,400 |
2016/08/24 | 1,049 | 1,065 | 1,037 | 1,041 | -6 | -0.6% | 17,000 |
2016/08/23 | 1,086 | 1,086 | 1,043 | 1,047 | -47 | -4.3% | 24,800 |
2016/08/22 | 1,077 | 1,098 | 1,068 | 1,094 | +35 | +3.3% | 20,600 |
2016/08/19 | 1,045 | 1,078 | 1,045 | 1,059 | +12 | +1.1% | 15,600 |
2016/08/18 | 1,063 | 1,070 | 1,039 | 1,047 | -26 | -2.4% | 33,500 |
2016/08/17 | 1,065 | 1,076 | 1,055 | 1,073 | -6 | -0.6% | 41,200 |
2016/08/16 | 1,149 | 1,153 | 1,078 | 1,079 | -70 | -6.1% | 37,700 |
2016/08/15 | 1,140 | 1,162 | 1,140 | 1,149 | +9 | +0.8% | 11,300 |
2016/08/12 | 1,159 | 1,161 | 1,136 | 1,140 | -15 | -1.3% | 16,100 |
2016/08/10 | 1,162 | 1,167 | 1,138 | 1,155 | -2 | -0.2% | 15,100 |
2016/08/09 | 1,112 | 1,164 | 1,104 | 1,157 | +42 | +3.8% | 19,400 |
2016/08/08 | 1,110 | 1,123 | 1,103 | 1,115 | +18 | +1.6% | 23,700 |
2016/08/05 | 1,095 | 1,116 | 1,082 | 1,097 | +2 | +0.2% | 26,100 |
2016/08/04 | 1,075 | 1,102 | 1,053 | 1,095 | +26 | +2.4% | 52,200 |
2016/08/03 | 1,098 | 1,100 | 1,065 | 1,069 | -41 | -3.7% | 37,800 |
2016/08/02 | 1,111 | 1,120 | 1,098 | 1,110 | -11 | -1% | 24,400 |
2016/08/01 | 1,165 | 1,165 | 1,113 | 1,121 | -44 | -3.8% | 17,400 |
2016/07/29 | 1,150 | 1,166 | 1,131 | 1,165 | +15 | +1.3% | 29,800 |
2016/07/28 | 1,184 | 1,199 | 1,145 | 1,150 | -50 | -4.2% | 28,000 |
2016/07/27 | 1,152 | 1,207 | 1,152 | 1,200 | +64 | +5.6% | 63,200 |
2016/07/26 | 1,110 | 1,154 | 1,110 | 1,136 | +26 | +2.3% | 33,500 |
2016/07/25 | 1,115 | 1,133 | 1,094 | 1,110 | -5 | -0.4% | 38,400 |
2016/07/22 | 1,097 | 1,121 | 1,096 | 1,115 | +6 | +0.5% | 16,800 |
2016/07/21 | 1,121 | 1,144 | 1,093 | 1,109 | -3 | -0.3% | 30,500 |
2016/07/20 | 1,111 | 1,121 | 1,095 | 1,112 | +3 | +0.3% | 25,800 |
2016/07/19 | 1,100 | 1,121 | 1,087 | 1,109 | +8 | +0.7% | 31,300 |
2016/07/15 | 1,075 | 1,148 | 1,074 | 1,101 | +41 | +3.9% | 61,200 |
2016/07/14 | 1,059 | 1,065 | 1,043 | 1,060 | +16 | +1.5% | 45,200 |
2016/07/13 | 1,058 | 1,063 | 1,024 | 1,044 | +15 | +1.5% | 42,700 |
2016/07/12 | 1,023 | 1,046 | 1,022 | 1,029 | +33 | +3.3% | 50,800 |
2016/07/11 | 974 | 1,022 | 974 | 996 | +22 | +2.3% | 47,600 |
2016/07/08 | 1,003 | 1,024 | 974 | 974 | -21 | -2.1% | 38,500 |
2016/07/07 | 987 | 1,005 | 987 | 995 | +8 | +0.8% | 20,500 |
2016/07/06 | 980 | 1,001 | 972 | 987 | -17 | -1.7% | 27,600 |
2001~
2050
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