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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 1,008 | 1,013 | 986 | 1,004 | -5 | -0.5% | 21,400 |
2016/07/04 | 1,034 | 1,038 | 1,004 | 1,009 | -28 | -2.7% | 20,500 |
2016/07/01 | 1,050 | 1,059 | 1,034 | 1,037 | -10 | -1% | 61,600 |
2016/06/30 | 1,069 | 1,073 | 1,043 | 1,047 | -9 | -0.9% | 31,000 |
2016/06/29 | 1,000 | 1,058 | 1,000 | 1,056 | +59 | +5.9% | 34,600 |
2016/06/28 | 978 | 1,024 | 961 | 997 | +7 | +0.7% | 56,500 |
2016/06/27 | 994 | 1,008 | 980 | 990 | +2 | +0.2% | 28,100 |
2016/06/24 | 1,058 | 1,070 | 977 | 988 | -40 | -3.9% | 70,600 |
2016/06/23 | 1,013 | 1,029 | 1,013 | 1,028 | +8 | +0.8% | 48,500 |
2016/06/22 | 1,070 | 1,070 | 1,012 | 1,020 | -55 | -5.1% | 59,400 |
2016/06/21 | 1,040 | 1,077 | 1,024 | 1,075 | +30 | +2.9% | 53,000 |
2016/06/20 | 1,043 | 1,050 | 1,030 | 1,045 | +26 | +2.6% | 26,900 |
2016/06/17 | 1,051 | 1,052 | 1,001 | 1,019 | -31 | -3% | 95,600 |
2016/06/16 | 1,183 | 1,189 | 1,041 | 1,050 | -144 | -12.1% | 97,900 |
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 |
2051~
2100
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