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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 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 |
2016/03/31 | 1,097 | 1,116 | 1,077 | 1,081 | -15 | -1.4% | 88,400 |
2016/03/30 | 1,122 | 1,122 | 1,091 | 1,096 | -27 | -2.4% | 75,000 |
2016/03/29 | 1,119 | 1,140 | 1,117 | 1,123 | +4 | +0.4% | 51,000 |
2016/03/28 | 1,111 | 1,131 | 1,098 | 1,119 | +11 | +1% | 54,200 |
2016/03/25 | 1,095 | 1,115 | 1,093 | 1,108 | +13 | +1.2% | 55,900 |
2016/03/24 | 1,112 | 1,121 | 1,093 | 1,095 | -27 | -2.4% | 58,900 |
2016/03/23 | 1,149 | 1,149 | 1,117 | 1,122 | -13 | -1.1% | 35,200 |
2016/03/22 | 1,132 | 1,152 | 1,119 | 1,135 | +14 | +1.2% | 52,100 |
2016/03/18 | 1,123 | 1,148 | 1,110 | 1,121 | -2 | -0.2% | 51,800 |
2016/03/17 | 1,128 | 1,153 | 1,110 | 1,123 | +2 | +0.2% | 57,700 |
2016/03/16 | 1,134 | 1,145 | 1,113 | 1,121 | -22 | -1.9% | 65,800 |
2016/03/15 | 1,166 | 1,182 | 1,139 | 1,143 | -23 | -2% | 63,300 |
2016/03/14 | 1,181 | 1,185 | 1,162 | 1,166 | -5 | -0.4% | 40,900 |
2016/03/11 | 1,142 | 1,180 | 1,142 | 1,171 | +3 | +0.3% | 114,300 |
2016/03/10 | 1,103 | 1,182 | 1,103 | 1,168 | +62 | +5.6% | 141,500 |
2016/03/09 | 1,106 | 1,116 | 1,088 | 1,106 | -13 | -1.2% | 69,500 |
2016/03/08 | 1,127 | 1,146 | 1,105 | 1,119 | -18 | -1.6% | 32,000 |
2016/03/07 | 1,157 | 1,158 | 1,132 | 1,137 | -23 | -2% | 21,400 |
2016/03/04 | 1,122 | 1,164 | 1,122 | 1,160 | +40 | +3.6% | 48,900 |
2016/03/03 | 1,111 | 1,135 | 1,101 | 1,120 | +9 | +0.8% | 58,900 |
2016/03/02 | 1,112 | 1,122 | 1,105 | 1,111 | +23 | +2.1% | 44,300 |
2016/03/01 | 1,079 | 1,105 | 1,075 | 1,088 | -3 | -0.3% | 95,300 |
2016/02/29 | 1,110 | 1,127 | 1,087 | 1,091 | -14 | -1.3% | 141,900 |
2016/02/26 | 1,094 | 1,107 | 1,094 | 1,105 | +11 | +1% | 87,000 |
2016/02/25 | 1,033 | 1,097 | 1,033 | 1,094 | +61 | +5.9% | 118,200 |
2016/02/24 | 1,010 | 1,040 | 993 | 1,033 | +23 | +2.3% | 72,400 |
2016/02/23 | 999 | 1,015 | 998 | 1,010 | +12 | +1.2% | 61,700 |
2016/02/22 | 956 | 998 | 948 | 998 | +42 | +4.4% | 67,200 |
2016/02/19 | 976 | 979 | 950 | 956 | -27 | -2.7% | 30,400 |
2016/02/18 | 969 | 995 | 960 | 983 | +35 | +3.7% | 50,700 |
2016/02/17 | 952 | 977 | 936 | 948 | -9 | -0.9% | 52,600 |
2016/02/16 | 957 | 983 | 952 | 957 | -15 | -1.5% | 88,600 |
2016/02/15 | 972 | 992 | 962 | 972 | +15 | +1.6% | 107,200 |
2016/02/12 | 973 | 981 | 957 | 957 | -31 | -3.1% | 124,900 |
2016/02/10 | 993 | 1,008 | 985 | 988 | -5 | -0.5% | 127,600 |
2016/02/09 | 990 | 998 | 976 | 993 | -4 | -0.4% | 91,000 |
2101~
2150
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