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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 2015/06/08 | 1,507 | 1,512 | 1,485 | 1,489 | -28 | -1.8% | 19,800 |
| 2015/06/05 | 1,485 | 1,519 | 1,481 | 1,517 | +17 | +1.1% | 58,000 |
| 2015/06/04 | 1,500 | 1,500 | 1,482 | 1,500 | +6 | +0.4% | 22,800 |
| 2015/06/03 | 1,463 | 1,499 | 1,463 | 1,494 | +23 | +1.6% | 26,600 |
| 2015/06/02 | 1,465 | 1,479 | 1,443 | 1,471 | -4 | -0.3% | 38,300 |
| 2015/06/01 | 1,488 | 1,488 | 1,461 | 1,475 | -23 | -1.5% | 15,900 |
| 2015/05/29 | 1,468 | 1,500 | 1,459 | 1,498 | +30 | +2% | 89,700 |
| 2015/05/28 | 1,445 | 1,470 | 1,432 | 1,468 | +25 | +1.7% | 35,500 |
| 2015/05/27 | 1,420 | 1,445 | 1,418 | 1,443 | +21 | +1.5% | 36,800 |
| 2015/05/26 | 1,428 | 1,438 | 1,419 | 1,422 | -8 | -0.6% | 19,600 |
| 2015/05/25 | 1,429 | 1,438 | 1,420 | 1,430 | +1 | +0.1% | 30,400 |
| 2015/05/22 | 1,432 | 1,446 | 1,414 | 1,429 | -6 | -0.4% | 43,100 |
| 2015/05/21 | 1,426 | 1,448 | 1,423 | 1,435 | +13 | +0.9% | 30,200 |
| 2015/05/20 | 1,435 | 1,435 | 1,401 | 1,422 | -7 | -0.5% | 30,300 |
| 2015/05/19 | 1,396 | 1,437 | 1,388 | 1,429 | +33 | +2.4% | 39,000 |
| 2015/05/18 | 1,366 | 1,401 | 1,353 | 1,396 | -13 | -0.9% | 55,300 |
| 2015/05/15 | 1,400 | 1,430 | 1,400 | 1,409 | -11 | -0.8% | 82,600 |
| 2015/05/14 | 1,428 | 1,433 | 1,412 | 1,420 | -23 | -1.6% | 37,900 |
| 2015/05/13 | 1,436 | 1,448 | 1,431 | 1,443 | -1 | -0.1% | 37,000 |
| 2015/05/12 | 1,438 | 1,447 | 1,423 | 1,444 | +6 | +0.4% | 22,400 |
| 2015/05/11 | 1,449 | 1,463 | 1,430 | 1,438 | +9 | +0.6% | 59,500 |
| 2015/05/08 | 1,430 | 1,438 | 1,412 | 1,429 | -13 | -0.9% | 31,500 |
| 2015/05/07 | 1,400 | 1,468 | 1,400 | 1,442 | +47 | +3.4% | 100,300 |
| 2015/05/01 | 1,396 | 1,416 | 1,382 | 1,395 | -20 | -1.4% | 31,500 |
| 2015/04/30 | 1,413 | 1,417 | 1,392 | 1,415 | +2 | +0.1% | 46,200 |
| 2015/04/28 | 1,403 | 1,418 | 1,383 | 1,413 | +11 | +0.8% | 61,900 |
| 2015/04/27 | 1,394 | 1,417 | 1,383 | 1,402 | -4 | -0.3% | 46,900 |
| 2015/04/24 | 1,383 | 1,413 | 1,375 | 1,406 | +4 | +0.3% | 81,400 |
| 2015/04/23 | 1,400 | 1,410 | 1,390 | 1,402 | -15 | -1.1% | 48,400 |
| 2015/04/22 | 1,412 | 1,418 | 1,395 | 1,417 | -6 | -0.4% | 49,100 |
| 2015/04/21 | 1,411 | 1,423 | 1,397 | 1,423 | +3 | +0.2% | 32,400 |
| 2015/04/20 | 1,420 | 1,433 | 1,410 | 1,420 | -18 | -1.3% | 39,100 |
| 2015/04/17 | 1,428 | 1,448 | 1,423 | 1,438 | -7 | -0.5% | 29,200 |
| 2015/04/16 | 1,434 | 1,448 | 1,420 | 1,445 | +11 | +0.8% | 33,500 |
| 2015/04/15 | 1,435 | 1,436 | 1,416 | 1,434 | -1 | -0.1% | 25,000 |
| 2015/04/14 | 1,410 | 1,435 | 1,410 | 1,435 | +25 | +1.8% | 29,200 |
2301～
2350
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
