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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/02 | 1,170 | 1,170 | 1,141 | 1,142 | -44 | -3.7% | 45,100 |
| 2015/10/30 | 1,172 | 1,205 | 1,172 | 1,186 | +16 | +1.4% | 52,900 |
| 2015/10/29 | 1,165 | 1,184 | 1,165 | 1,170 | +5 | +0.4% | 21,700 |
| 2015/10/28 | 1,153 | 1,168 | 1,147 | 1,165 | +6 | +0.5% | 21,700 |
| 2015/10/27 | 1,171 | 1,180 | 1,159 | 1,159 | -7 | -0.6% | 16,100 |
| 2015/10/26 | 1,166 | 1,183 | 1,164 | 1,166 | ±0 | ±0% | 36,500 |
| 2015/10/23 | 1,165 | 1,168 | 1,157 | 1,166 | +19 | +1.7% | 25,000 |
| 2015/10/22 | 1,146 | 1,156 | 1,144 | 1,147 | -11 | -0.9% | 14,600 |
| 2015/10/21 | 1,125 | 1,159 | 1,125 | 1,158 | +25 | +2.2% | 22,400 |
| 2015/10/20 | 1,138 | 1,145 | 1,127 | 1,133 | -4 | -0.4% | 17,500 |
| 2015/10/19 | 1,149 | 1,152 | 1,134 | 1,137 | -11 | -1% | 19,700 |
| 2015/10/16 | 1,161 | 1,176 | 1,148 | 1,148 | -13 | -1.1% | 31,000 |
| 2015/10/15 | 1,136 | 1,175 | 1,136 | 1,161 | +25 | +2.2% | 34,100 |
| 2015/10/14 | 1,152 | 1,163 | 1,130 | 1,136 | -55 | -4.6% | 95,500 |
| 2015/10/13 | 1,220 | 1,224 | 1,184 | 1,191 | -36 | -2.9% | 28,500 |
| 2015/10/09 | 1,203 | 1,227 | 1,203 | 1,227 | +29 | +2.4% | 22,300 |
| 2015/10/08 | 1,169 | 1,208 | 1,169 | 1,198 | +29 | +2.5% | 63,900 |
| 2015/10/07 | 1,155 | 1,178 | 1,153 | 1,169 | +17 | +1.5% | 34,900 |
| 2015/10/06 | 1,200 | 1,200 | 1,152 | 1,152 | -44 | -3.7% | 66,300 |
| 2015/10/05 | 1,205 | 1,219 | 1,191 | 1,196 | +2 | +0.2% | 33,000 |
| 2015/10/02 | 1,190 | 1,222 | 1,181 | 1,194 | +4 | +0.3% | 44,800 |
| 2015/10/01 | 1,160 | 1,193 | 1,158 | 1,190 | +34 | +2.9% | 30,900 |
| 2015/09/30 | 1,142 | 1,168 | 1,142 | 1,156 | +14 | +1.2% | 37,500 |
| 2015/09/29 | 1,126 | 1,159 | 1,120 | 1,142 | -12 | -1% | 94,800 |
| 2015/09/28 | 1,132 | 1,161 | 1,132 | 1,154 | +4 | +0.3% | 41,900 |
| 2015/09/25 | 1,124 | 1,154 | 1,112 | 1,150 | +26 | +2.3% | 47,600 |
| 2015/09/24 | 1,139 | 1,139 | 1,106 | 1,124 | -35 | -3% | 57,300 |
| 2015/09/18 | 1,173 | 1,173 | 1,145 | 1,159 | -26 | -2.2% | 33,400 |
| 2015/09/17 | 1,166 | 1,191 | 1,166 | 1,185 | +15 | +1.3% | 24,600 |
| 2015/09/16 | 1,172 | 1,189 | 1,156 | 1,170 | +7 | +0.6% | 24,700 |
| 2015/09/15 | 1,153 | 1,185 | 1,150 | 1,163 | +13 | +1.1% | 41,100 |
| 2015/09/14 | 1,151 | 1,168 | 1,145 | 1,150 | -19 | -1.6% | 39,900 |
| 2015/09/11 | 1,160 | 1,190 | 1,151 | 1,169 | +14 | +1.2% | 78,100 |
| 2015/09/10 | 1,158 | 1,227 | 1,145 | 1,155 | -22 | -1.9% | 85,500 |
| 2015/09/09 | 1,206 | 1,226 | 1,160 | 1,177 | +1 | +0.1% | 60,500 |
| 2015/09/08 | 1,191 | 1,235 | 1,172 | 1,176 | -19 | -1.6% | 35,200 |
2201～
2250
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
