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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 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 |
| 2015/09/07 | 1,200 | 1,228 | 1,178 | 1,195 | -11 | -0.9% | 28,800 |
| 2015/09/04 | 1,244 | 1,247 | 1,192 | 1,206 | -37 | -3% | 49,400 |
| 2015/09/03 | 1,267 | 1,292 | 1,232 | 1,243 | -12 | -1% | 27,600 |
| 2015/09/02 | 1,250 | 1,310 | 1,226 | 1,255 | -25 | -2% | 23,800 |
| 2015/09/01 | 1,352 | 1,359 | 1,266 | 1,280 | -85 | -6.2% | 35,600 |
| 2015/08/31 | 1,315 | 1,372 | 1,315 | 1,365 | +50 | +3.8% | 30,000 |
| 2015/08/28 | 1,299 | 1,328 | 1,268 | 1,315 | +90 | +7.3% | 23,800 |
| 2015/08/27 | 1,283 | 1,321 | 1,220 | 1,225 | -52 | -4.1% | 44,000 |
| 2015/08/26 | 1,221 | 1,300 | 1,206 | 1,277 | +55 | +4.5% | 49,800 |
| 2015/08/25 | 1,234 | 1,359 | 1,220 | 1,222 | -67 | -5.2% | 46,400 |
| 2015/08/24 | 1,307 | 1,367 | 1,285 | 1,289 | -40 | -3% | 40,000 |
| 2015/08/21 | 1,343 | 1,375 | 1,324 | 1,329 | -60 | -4.3% | 30,100 |
| 2015/08/20 | 1,429 | 1,438 | 1,378 | 1,389 | -50 | -3.5% | 22,000 |
| 2015/08/19 | 1,470 | 1,472 | 1,439 | 1,439 | -46 | -3.1% | 10,300 |
2201～
2250
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
