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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 958 | 978 | 953 | 957 | -8 | -0.8% | 54,300 |
| 2016/01/18 | 955 | 969 | 942 | 965 | -2 | -0.2% | 44,700 |
| 2016/01/15 | 957 | 976 | 950 | 967 | +10 | +1% | 98,900 |
| 2016/01/14 | 979 | 979 | 947 | 957 | -30 | -3% | 90,400 |
| 2016/01/13 | 972 | 996 | 965 | 987 | +15 | +1.5% | 74,200 |
| 2016/01/12 | 980 | 981 | 956 | 972 | -23 | -2.3% | 109,600 |
| 2016/01/08 | 998 | 1,012 | 989 | 995 | -3 | -0.3% | 57,200 |
| 2016/01/07 | 1,028 | 1,028 | 998 | 998 | -32 | -3.1% | 70,900 |
| 2016/01/06 | 1,052 | 1,056 | 1,017 | 1,030 | -23 | -2.2% | 60,200 |
| 2016/01/05 | 1,056 | 1,065 | 1,050 | 1,053 | -3 | -0.3% | 47,700 |
| 2016/01/04 | 1,087 | 1,087 | 1,050 | 1,056 | -36 | -3.3% | 52,300 |
| 2015/12/30 | 1,089 | 1,107 | 1,086 | 1,092 | +5 | +0.5% | 29,700 |
| 2015/12/29 | 1,076 | 1,092 | 1,064 | 1,087 | +7 | +0.6% | 26,100 |
| 2015/12/28 | 1,039 | 1,082 | 1,039 | 1,080 | +36 | +3.4% | 27,200 |
| 2015/12/25 | 1,051 | 1,053 | 1,041 | 1,044 | -7 | -0.7% | 41,600 |
| 2015/12/24 | 1,079 | 1,087 | 1,050 | 1,051 | -15 | -1.4% | 32,000 |
| 2015/12/22 | 1,079 | 1,086 | 1,058 | 1,066 | -10 | -0.9% | 61,500 |
| 2015/12/21 | 1,078 | 1,084 | 1,042 | 1,076 | -13 | -1.2% | 91,500 |
| 2015/12/18 | 1,091 | 1,099 | 1,069 | 1,089 | -2 | -0.2% | 114,600 |
| 2015/12/17 | 1,120 | 1,122 | 1,086 | 1,091 | -38 | -3.4% | 137,200 |
| 2015/12/16 | 1,148 | 1,152 | 1,117 | 1,129 | -25 | -2.2% | 67,500 |
| 2015/12/15 | 1,159 | 1,165 | 1,113 | 1,154 | -6 | -0.5% | 175,100 |
| 2015/12/14 | 1,150 | 1,170 | 1,100 | 1,160 | ±0 | ±0% | 140,300 |
| 2015/12/11 | 1,136 | 1,167 | 1,136 | 1,160 | +8 | +0.7% | 64,500 |
| 2015/12/10 | 1,159 | 1,165 | 1,150 | 1,152 | -7 | -0.6% | 46,700 |
| 2015/12/09 | 1,163 | 1,174 | 1,157 | 1,159 | -2 | -0.2% | 36,700 |
| 2015/12/08 | 1,181 | 1,181 | 1,160 | 1,161 | -9 | -0.8% | 16,800 |
| 2015/12/07 | 1,174 | 1,189 | 1,166 | 1,170 | +18 | +1.6% | 38,300 |
| 2015/12/04 | 1,149 | 1,157 | 1,142 | 1,152 | -3 | -0.3% | 44,400 |
| 2015/12/03 | 1,197 | 1,201 | 1,155 | 1,155 | -49 | -4.1% | 92,600 |
| 2015/12/02 | 1,212 | 1,221 | 1,204 | 1,204 | ±0 | ±0% | 33,100 |
| 2015/12/01 | 1,178 | 1,222 | 1,176 | 1,204 | +41 | +3.5% | 76,900 |
| 2015/11/30 | 1,154 | 1,174 | 1,154 | 1,163 | +9 | +0.8% | 41,500 |
| 2015/11/27 | 1,191 | 1,193 | 1,154 | 1,154 | -37 | -3.1% | 53,400 |
| 2015/11/26 | 1,194 | 1,203 | 1,190 | 1,191 | -3 | -0.3% | 13,900 |
| 2015/11/25 | 1,207 | 1,211 | 1,194 | 1,194 | -13 | -1.1% | 21,200 |
| 2015/11/24 | 1,234 | 1,236 | 1,192 | 1,207 | -19 | -1.5% | 51,000 |
| 2015/11/20 | 1,204 | 1,226 | 1,204 | 1,226 | +7 | +0.6% | 21,500 |
| 2015/11/19 | 1,204 | 1,220 | 1,202 | 1,219 | +28 | +2.4% | 32,200 |
| 2015/11/18 | 1,199 | 1,199 | 1,171 | 1,191 | -27 | -2.2% | 51,600 |
| 2015/11/17 | 1,208 | 1,233 | 1,208 | 1,218 | +13 | +1.1% | 71,000 |
| 2015/11/16 | 1,193 | 1,213 | 1,193 | 1,205 | -11 | -0.9% | 21,000 |
| 2015/11/13 | 1,215 | 1,225 | 1,195 | 1,216 | -2 | -0.2% | 33,700 |
| 2015/11/12 | 1,229 | 1,246 | 1,215 | 1,218 | -4 | -0.3% | 41,300 |
| 2015/11/11 | 1,215 | 1,226 | 1,205 | 1,222 | +7 | +0.6% | 35,300 |
| 2015/11/10 | 1,215 | 1,223 | 1,202 | 1,215 | ±0 | ±0% | 23,200 |
| 2015/11/09 | 1,187 | 1,221 | 1,187 | 1,215 | +29 | +2.4% | 47,500 |
| 2015/11/06 | 1,163 | 1,195 | 1,163 | 1,186 | +10 | +0.9% | 41,300 |
| 2015/11/05 | 1,169 | 1,180 | 1,161 | 1,176 | +19 | +1.6% | 32,000 |
| 2015/11/04 | 1,165 | 1,174 | 1,156 | 1,157 | +15 | +1.3% | 24,300 |
2151～
2200
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
