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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 1,498 | 1,533 | 1,496 | 1,519 | +25 | +1.7% | 139,900 |
| 2017/03/29 | 1,500 | 1,509 | 1,482 | 1,494 | +4 | +0.3% | 78,600 |
| 2017/03/28 | 1,480 | 1,495 | 1,478 | 1,490 | +16 | +1.1% | 70,800 |
| 2017/03/27 | 1,450 | 1,476 | 1,444 | 1,474 | +9 | +0.6% | 60,000 |
| 2017/03/24 | 1,440 | 1,480 | 1,440 | 1,465 | +35 | +2.4% | 104,100 |
| 2017/03/23 | 1,418 | 1,435 | 1,407 | 1,430 | +12 | +0.8% | 55,200 |
| 2017/03/22 | 1,417 | 1,434 | 1,403 | 1,418 | -20 | -1.4% | 63,700 |
| 2017/03/21 | 1,430 | 1,450 | 1,430 | 1,438 | +1 | +0.1% | 48,600 |
| 2017/03/17 | 1,440 | 1,449 | 1,433 | 1,437 | -12 | -0.8% | 52,900 |
| 2017/03/16 | 1,417 | 1,458 | 1,401 | 1,449 | +32 | +2.3% | 168,100 |
| 2017/03/15 | 1,459 | 1,459 | 1,411 | 1,417 | -45 | -3.1% | 105,000 |
| 2017/03/14 | 1,450 | 1,483 | 1,450 | 1,462 | +25 | +1.7% | 93,600 |
| 2017/03/13 | 1,425 | 1,443 | 1,419 | 1,437 | +24 | +1.7% | 69,900 |
| 2017/03/10 | 1,400 | 1,429 | 1,386 | 1,413 | +14 | +1% | 132,600 |
| 2017/03/09 | 1,410 | 1,410 | 1,392 | 1,399 | +3 | +0.2% | 47,500 |
| 2017/03/08 | 1,408 | 1,408 | 1,389 | 1,396 | -12 | -0.9% | 44,900 |
| 2017/03/07 | 1,415 | 1,420 | 1,404 | 1,408 | -6 | -0.4% | 21,000 |
| 2017/03/06 | 1,420 | 1,422 | 1,411 | 1,414 | -14 | -1% | 22,700 |
| 2017/03/03 | 1,440 | 1,440 | 1,424 | 1,428 | -15 | -1% | 35,900 |
| 2017/03/02 | 1,450 | 1,452 | 1,434 | 1,443 | +10 | +0.7% | 26,000 |
| 2017/03/01 | 1,428 | 1,440 | 1,414 | 1,433 | +6 | +0.4% | 34,000 |
| 2017/02/28 | 1,435 | 1,446 | 1,417 | 1,427 | +1 | +0.1% | 48,500 |
| 2017/02/27 | 1,429 | 1,438 | 1,414 | 1,426 | -4 | -0.3% | 74,300 |
| 2017/02/24 | 1,434 | 1,448 | 1,416 | 1,430 | -4 | -0.3% | 50,900 |
| 2017/02/23 | 1,400 | 1,443 | 1,383 | 1,434 | +10 | +0.7% | 67,300 |
| 2017/02/22 | 1,480 | 1,480 | 1,421 | 1,424 | -53 | -3.6% | 44,700 |
| 2017/02/21 | 1,402 | 1,482 | 1,400 | 1,477 | +81 | +5.8% | 96,600 |
| 2017/02/20 | 1,412 | 1,420 | 1,391 | 1,396 | -12 | -0.9% | 45,100 |
| 2017/02/17 | 1,385 | 1,417 | 1,379 | 1,408 | +23 | +1.7% | 65,700 |
| 2017/02/16 | 1,384 | 1,390 | 1,372 | 1,385 | +1 | +0.1% | 18,400 |
| 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 |
2001～
2050
件表示中 / 3716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 | 108,600円 | -29.6% | -83.7% | 5.06% | 59.47倍 | 0.77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 |
| 古河池 | 138,300円 | - | - | - | - | 1.14倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| 大崎電 | 93,000円 | +0.9% | +5.8% | 3.76% | 11.61倍 | 0.80倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| アイコム | 298,100円 | +6.8% | +14.3% | 3.22% | 12.47倍 | 0.64倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| 寺崎電気 | 327,500円 | +5.3% | -2.7% | 1.31% | 10.26倍 | 0.83倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
市場注目の銘柄
チャート関連のコラム
