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 |
---|---|---|---|---|---|---|---|
2015/09/07 | 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 |
2015/08/18 | 1,487 | 1,495 | 1,426 | 1,485 | ±0 | ±0% | 21,800 |
2015/08/17 | 1,468 | 1,486 | 1,468 | 1,485 | +17 | +1.2% | 23,700 |
2015/08/14 | 1,430 | 1,476 | 1,430 | 1,468 | +38 | +2.7% | 32,700 |
2015/08/13 | 1,467 | 1,474 | 1,404 | 1,430 | -50 | -3.4% | 29,800 |
2015/08/12 | 1,480 | 1,491 | 1,465 | 1,480 | -8 | -0.5% | 9,300 |
2015/08/11 | 1,501 | 1,501 | 1,464 | 1,488 | -17 | -1.1% | 15,000 |
2015/08/10 | 1,494 | 1,510 | 1,490 | 1,505 | +34 | +2.3% | 37,100 |
2015/08/07 | 1,486 | 1,486 | 1,460 | 1,471 | -15 | -1% | 13,200 |
2015/08/06 | 1,470 | 1,508 | 1,470 | 1,486 | +27 | +1.9% | 30,000 |
2015/08/05 | 1,461 | 1,473 | 1,430 | 1,459 | -8 | -0.5% | 18,600 |
2015/08/04 | 1,468 | 1,468 | 1,441 | 1,467 | -1 | -0.1% | 20,700 |
2015/08/03 | 1,444 | 1,489 | 1,425 | 1,468 | +18 | +1.2% | 24,800 |
2015/07/31 | 1,408 | 1,450 | 1,400 | 1,450 | +50 | +3.6% | 32,800 |
2015/07/30 | 1,380 | 1,403 | 1,373 | 1,400 | +27 | +2% | 29,600 |
2015/07/29 | 1,395 | 1,405 | 1,354 | 1,373 | -15 | -1.1% | 22,000 |
2015/07/28 | 1,366 | 1,418 | 1,366 | 1,388 | +14 | +1% | 41,900 |
2015/07/27 | 1,390 | 1,395 | 1,370 | 1,374 | -30 | -2.1% | 18,700 |
2015/07/24 | 1,410 | 1,428 | 1,403 | 1,404 | -6 | -0.4% | 21,100 |
2015/07/23 | 1,417 | 1,417 | 1,383 | 1,410 | -5 | -0.4% | 20,900 |
2015/07/22 | 1,424 | 1,443 | 1,412 | 1,415 | -9 | -0.6% | 22,700 |
2015/07/21 | 1,423 | 1,430 | 1,413 | 1,424 | +13 | +0.9% | 13,500 |
2015/07/17 | 1,449 | 1,450 | 1,403 | 1,411 | -45 | -3.1% | 33,000 |
2015/07/16 | 1,423 | 1,460 | 1,411 | 1,456 | +45 | +3.2% | 38,700 |
2015/07/15 | 1,453 | 1,458 | 1,407 | 1,411 | -42 | -2.9% | 48,500 |
2015/07/14 | 1,447 | 1,455 | 1,429 | 1,453 | +37 | +2.6% | 27,200 |
2015/07/13 | 1,399 | 1,448 | 1,391 | 1,416 | +42 | +3.1% | 19,800 |
2015/07/10 | 1,370 | 1,397 | 1,368 | 1,374 | +4 | +0.3% | 33,600 |
2015/07/09 | 1,400 | 1,406 | 1,350 | 1,370 | -36 | -2.6% | 56,600 |
2015/07/08 | 1,461 | 1,476 | 1,406 | 1,406 | -64 | -4.4% | 41,100 |
2015/07/07 | 1,450 | 1,508 | 1,440 | 1,470 | +26 | +1.8% | 45,300 |
2015/07/06 | 1,450 | 1,457 | 1,440 | 1,444 | -8 | -0.6% | 24,100 |
2015/07/03 | 1,469 | 1,469 | 1,450 | 1,452 | -20 | -1.4% | 15,400 |
2015/07/02 | 1,489 | 1,505 | 1,468 | 1,472 | -6 | -0.4% | 24,800 |
2015/07/01 | 1,490 | 1,494 | 1,472 | 1,478 | -6 | -0.4% | 11,600 |
2015/06/30 | 1,485 | 1,503 | 1,459 | 1,484 | +3 | +0.2% | 36,000 |
2015/06/29 | 1,468 | 1,504 | 1,468 | 1,481 | -27 | -1.8% | 41,200 |
2251~
2300
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