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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,340 | 1,348 | 1,329 | 1,333 | -14 | -1% | 37,300 |
| 2015/03/23 | 1,346 | 1,356 | 1,337 | 1,347 | +10 | +0.7% | 16,100 |
| 2015/03/20 | 1,335 | 1,339 | 1,311 | 1,337 | +2 | +0.1% | 26,900 |
| 2015/03/19 | 1,336 | 1,350 | 1,320 | 1,335 | -17 | -1.3% | 25,200 |
| 2015/03/18 | 1,370 | 1,371 | 1,338 | 1,352 | -18 | -1.3% | 29,400 |
| 2015/03/17 | 1,360 | 1,378 | 1,360 | 1,370 | +15 | +1.1% | 29,900 |
| 2015/03/16 | 1,357 | 1,363 | 1,343 | 1,355 | -8 | -0.6% | 35,000 |
| 2015/03/13 | 1,364 | 1,387 | 1,341 | 1,363 | -12 | -0.9% | 103,300 |
| 2015/03/12 | 1,410 | 1,422 | 1,305 | 1,375 | -30 | -2.1% | 94,700 |
| 2015/03/11 | 1,390 | 1,414 | 1,390 | 1,405 | -11 | -0.8% | 37,300 |
| 2015/03/10 | 1,399 | 1,435 | 1,393 | 1,416 | +21 | +1.5% | 42,300 |
| 2015/03/09 | 1,384 | 1,398 | 1,380 | 1,395 | +5 | +0.4% | 25,200 |
| 2015/03/06 | 1,350 | 1,398 | 1,347 | 1,390 | +48 | +3.6% | 72,100 |
| 2015/03/05 | 1,342 | 1,350 | 1,321 | 1,342 | +2 | +0.1% | 21,900 |
| 2015/03/04 | 1,349 | 1,349 | 1,322 | 1,340 | -1 | -0.1% | 22,800 |
| 2015/03/03 | 1,345 | 1,349 | 1,335 | 1,341 | -4 | -0.3% | 16,500 |
| 2015/03/02 | 1,335 | 1,349 | 1,335 | 1,345 | +10 | +0.7% | 16,500 |
| 2015/02/27 | 1,346 | 1,347 | 1,325 | 1,335 | -9 | -0.7% | 18,000 |
| 2015/02/26 | 1,330 | 1,345 | 1,328 | 1,344 | +16 | +1.2% | 22,200 |
| 2015/02/25 | 1,327 | 1,334 | 1,312 | 1,328 | +1 | +0.1% | 25,900 |
| 2015/02/24 | 1,324 | 1,330 | 1,306 | 1,327 | +6 | +0.5% | 31,800 |
| 2015/02/23 | 1,343 | 1,347 | 1,316 | 1,321 | -23 | -1.7% | 25,600 |
| 2015/02/20 | 1,340 | 1,345 | 1,331 | 1,344 | -1 | -0.1% | 33,400 |
| 2015/02/19 | 1,327 | 1,347 | 1,327 | 1,345 | +4 | +0.3% | 33,500 |
| 2015/02/18 | 1,340 | 1,349 | 1,325 | 1,341 | +5 | +0.4% | 48,100 |
| 2015/02/17 | 1,334 | 1,339 | 1,318 | 1,336 | +9 | +0.7% | 33,600 |
| 2015/02/16 | 1,330 | 1,343 | 1,321 | 1,327 | +15 | +1.1% | 28,500 |
| 2015/02/13 | 1,318 | 1,332 | 1,307 | 1,312 | -6 | -0.5% | 53,100 |
| 2015/02/12 | 1,300 | 1,337 | 1,300 | 1,318 | +20 | +1.5% | 45,100 |
| 2015/02/10 | 1,280 | 1,300 | 1,257 | 1,298 | +27 | +2.1% | 57,500 |
| 2015/02/09 | 1,272 | 1,277 | 1,257 | 1,271 | +21 | +1.7% | 24,700 |
| 2015/02/06 | 1,278 | 1,278 | 1,250 | 1,250 | -5 | -0.4% | 22,600 |
| 2015/02/05 | 1,281 | 1,281 | 1,251 | 1,255 | -20 | -1.6% | 34,500 |
| 2015/02/04 | 1,254 | 1,290 | 1,237 | 1,275 | +46 | +3.7% | 29,500 |
| 2015/02/03 | 1,266 | 1,274 | 1,221 | 1,229 | -28 | -2.2% | 53,800 |
| 2015/02/02 | 1,270 | 1,278 | 1,253 | 1,257 | -12 | -0.9% | 20,400 |
| 2015/01/30 | 1,290 | 1,294 | 1,263 | 1,269 | -11 | -0.9% | 34,200 |
| 2015/01/29 | 1,281 | 1,290 | 1,266 | 1,280 | +1 | +0.1% | 28,700 |
| 2015/01/28 | 1,251 | 1,284 | 1,245 | 1,279 | -2 | -0.2% | 36,200 |
| 2015/01/27 | 1,297 | 1,297 | 1,261 | 1,281 | -6 | -0.5% | 42,900 |
| 2015/01/26 | 1,259 | 1,291 | 1,252 | 1,287 | +12 | +0.9% | 34,600 |
| 2015/01/23 | 1,294 | 1,294 | 1,261 | 1,275 | -12 | -0.9% | 36,100 |
| 2015/01/22 | 1,262 | 1,294 | 1,242 | 1,287 | +50 | +4% | 59,700 |
| 2015/01/21 | 1,265 | 1,265 | 1,226 | 1,237 | -40 | -3.1% | 42,300 |
| 2015/01/20 | 1,279 | 1,290 | 1,260 | 1,277 | +6 | +0.5% | 27,800 |
| 2015/01/19 | 1,274 | 1,276 | 1,248 | 1,271 | +20 | +1.6% | 35,300 |
| 2015/01/16 | 1,274 | 1,274 | 1,222 | 1,251 | -23 | -1.8% | 53,300 |
| 2015/01/15 | 1,239 | 1,274 | 1,239 | 1,274 | +37 | +3% | 61,200 |
| 2015/01/14 | 1,198 | 1,244 | 1,193 | 1,237 | +43 | +3.6% | 58,200 |
| 2015/01/13 | 1,200 | 1,201 | 1,172 | 1,194 | -19 | -1.6% | 57,700 |
2351～
2400
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
