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 |
---|---|---|---|---|---|---|---|
2016/06/15 | 1,170 | 1,207 | 1,170 | 1,194 | +18 | +1.5% | 25,000 |
2016/06/14 | 1,170 | 1,191 | 1,155 | 1,176 | -29 | -2.4% | 56,800 |
2016/06/13 | 1,203 | 1,225 | 1,158 | 1,205 | -29 | -2.4% | 100,600 |
2016/06/10 | 1,200 | 1,235 | 1,198 | 1,234 | +34 | +2.8% | 68,100 |
2016/06/09 | 1,222 | 1,225 | 1,191 | 1,200 | -37 | -3% | 45,100 |
2016/06/08 | 1,230 | 1,238 | 1,205 | 1,237 | +4 | +0.3% | 41,300 |
2016/06/07 | 1,204 | 1,236 | 1,204 | 1,233 | +20 | +1.6% | 23,600 |
2016/06/06 | 1,199 | 1,219 | 1,189 | 1,213 | +12 | +1% | 30,700 |
2016/06/03 | 1,195 | 1,207 | 1,190 | 1,201 | +1 | +0.1% | 16,600 |
2016/06/02 | 1,200 | 1,215 | 1,187 | 1,200 | -20 | -1.6% | 41,700 |
2016/06/01 | 1,207 | 1,236 | 1,207 | 1,220 | -5 | -0.4% | 25,100 |
2016/05/31 | 1,220 | 1,229 | 1,199 | 1,225 | +16 | +1.3% | 62,400 |
2016/05/30 | 1,220 | 1,220 | 1,199 | 1,209 | -2 | -0.2% | 9,700 |
2016/05/27 | 1,233 | 1,235 | 1,196 | 1,211 | -22 | -1.8% | 53,400 |
2016/05/26 | 1,225 | 1,249 | 1,225 | 1,233 | +12 | +1% | 35,200 |
2016/05/25 | 1,200 | 1,222 | 1,200 | 1,221 | +25 | +2.1% | 28,100 |
2016/05/24 | 1,191 | 1,200 | 1,185 | 1,196 | +5 | +0.4% | 19,300 |
2016/05/23 | 1,194 | 1,206 | 1,184 | 1,191 | -5 | -0.4% | 39,600 |
2016/05/20 | 1,174 | 1,196 | 1,168 | 1,196 | +16 | +1.4% | 48,300 |
2016/05/19 | 1,159 | 1,182 | 1,152 | 1,180 | +27 | +2.3% | 55,800 |
2016/05/18 | 1,139 | 1,156 | 1,138 | 1,153 | +14 | +1.2% | 74,300 |
2016/05/17 | 1,129 | 1,141 | 1,124 | 1,139 | +22 | +2% | 79,900 |
2016/05/16 | 1,093 | 1,127 | 1,093 | 1,117 | +15 | +1.4% | 51,600 |
2016/05/13 | 1,089 | 1,106 | 1,076 | 1,102 | +13 | +1.2% | 56,400 |
2016/05/12 | 1,076 | 1,090 | 1,072 | 1,089 | +3 | +0.3% | 24,800 |
2016/05/11 | 1,082 | 1,086 | 1,079 | 1,086 | +9 | +0.8% | 29,500 |
2016/05/10 | 1,045 | 1,078 | 1,032 | 1,077 | +34 | +3.3% | 48,600 |
2016/05/09 | 1,042 | 1,047 | 1,040 | 1,043 | +5 | +0.5% | 15,600 |
2016/05/06 | 1,037 | 1,041 | 1,022 | 1,038 | -2 | -0.2% | 34,800 |
2016/05/02 | 1,049 | 1,054 | 1,033 | 1,040 | -30 | -2.8% | 51,600 |
2016/04/28 | 1,094 | 1,115 | 1,067 | 1,070 | -11 | -1% | 38,100 |
2016/04/27 | 1,065 | 1,084 | 1,062 | 1,081 | +18 | +1.7% | 41,600 |
2016/04/26 | 1,086 | 1,086 | 1,043 | 1,063 | -22 | -2% | 76,900 |
2016/04/25 | 1,109 | 1,109 | 1,079 | 1,085 | -24 | -2.2% | 42,600 |
2016/04/22 | 1,110 | 1,116 | 1,095 | 1,109 | -13 | -1.2% | 61,600 |
2016/04/21 | 1,123 | 1,123 | 1,109 | 1,122 | +14 | +1.3% | 32,700 |
2016/04/20 | 1,120 | 1,120 | 1,088 | 1,108 | -2 | -0.2% | 62,400 |
2016/04/19 | 1,127 | 1,128 | 1,104 | 1,110 | +12 | +1.1% | 34,800 |
2016/04/18 | 1,110 | 1,115 | 1,097 | 1,098 | -51 | -4.4% | 49,500 |
2016/04/15 | 1,154 | 1,154 | 1,136 | 1,149 | -5 | -0.4% | 38,800 |
2016/04/14 | 1,139 | 1,158 | 1,127 | 1,154 | +20 | +1.8% | 71,100 |
2016/04/13 | 1,136 | 1,148 | 1,125 | 1,134 | +14 | +1.3% | 26,000 |
2016/04/12 | 1,103 | 1,132 | 1,103 | 1,120 | +7 | +0.6% | 32,800 |
2016/04/11 | 1,122 | 1,122 | 1,096 | 1,113 | -18 | -1.6% | 39,400 |
2016/04/08 | 1,096 | 1,146 | 1,083 | 1,131 | +32 | +2.9% | 114,800 |
2016/04/07 | 1,100 | 1,116 | 1,098 | 1,099 | -7 | -0.6% | 58,200 |
2016/04/06 | 1,098 | 1,112 | 1,095 | 1,106 | +12 | +1.1% | 61,400 |
2016/04/05 | 1,100 | 1,107 | 1,089 | 1,094 | -12 | -1.1% | 86,100 |
2016/04/04 | 1,080 | 1,112 | 1,075 | 1,106 | +26 | +2.4% | 90,900 |
2016/04/01 | 1,081 | 1,090 | 1,056 | 1,080 | -1 | -0.1% | 145,200 |
2051~
2100
件表示中 / 3572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 | 123,200円 | -8.3% | -30.6% | 4.46% | 13.73倍 | 1.08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 |
山一電 | 244,400円 | +33.7% | +195.1% | 3.64% | 8.19倍 | 1.29倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
アイホン | 291,800円 | +1.6% | -18.4% | 4.46% | 13.27倍 | 0.74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 |
ヤーマン | 82,700円 | +9.3% | +117.8% | 1.09% | 29.36倍 | 1.81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 |
タムラ製 | 54,600円 | +5.0% | +0.9% | 1.83% | 13.13倍 | 0.78倍 |
|
トランス、リアクタ大手。はんだ材料、絶縁膜、子会社でLEDも展開。海外生産が7割強 |
市場注目の銘柄
チャート関連のコラム