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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 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 |
| 2015/06/26 | 1,520 | 1,520 | 1,496 | 1,508 | -15 | -1% | 36,200 |
| 2015/06/25 | 1,539 | 1,539 | 1,519 | 1,523 | -26 | -1.7% | 33,900 |
| 2015/06/24 | 1,565 | 1,565 | 1,542 | 1,549 | -15 | -1% | 53,300 |
| 2015/06/23 | 1,550 | 1,575 | 1,540 | 1,564 | +4 | +0.3% | 62,500 |
| 2015/06/22 | 1,546 | 1,572 | 1,520 | 1,560 | +17 | +1.1% | 96,200 |
| 2015/06/19 | 1,520 | 1,543 | 1,518 | 1,543 | +30 | +2% | 59,700 |
| 2015/06/18 | 1,574 | 1,597 | 1,507 | 1,513 | -81 | -5.1% | 96,900 |
| 2015/06/17 | 1,590 | 1,607 | 1,584 | 1,594 | -5 | -0.3% | 47,300 |
| 2015/06/16 | 1,618 | 1,648 | 1,590 | 1,599 | +21 | +1.3% | 67,100 |
| 2015/06/15 | 1,589 | 1,626 | 1,520 | 1,578 | -11 | -0.7% | 117,200 |
| 2015/06/12 | 1,533 | 1,594 | 1,519 | 1,589 | +77 | +5.1% | 146,200 |
| 2015/06/11 | 1,452 | 1,530 | 1,422 | 1,512 | +60 | +4.1% | 102,900 |
| 2015/06/10 | 1,486 | 1,518 | 1,449 | 1,452 | -34 | -2.3% | 56,600 |
| 2015/06/09 | 1,472 | 1,498 | 1,465 | 1,486 | -3 | -0.2% | 34,500 |
2251～
2300
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
