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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,427 | 1,427 | 1,400 | 1,410 | -19 | -1.3% | 19,800 |
| 2015/04/10 | 1,413 | 1,436 | 1,400 | 1,429 | +34 | +2.4% | 36,100 |
| 2015/04/09 | 1,420 | 1,430 | 1,390 | 1,395 | -26 | -1.8% | 19,900 |
| 2015/04/08 | 1,425 | 1,448 | 1,417 | 1,421 | +3 | +0.2% | 34,800 |
| 2015/04/07 | 1,390 | 1,429 | 1,385 | 1,418 | +12 | +0.9% | 33,800 |
| 2015/04/06 | 1,415 | 1,422 | 1,402 | 1,406 | -3 | -0.2% | 18,400 |
| 2015/04/03 | 1,375 | 1,412 | 1,374 | 1,409 | +35 | +2.5% | 59,600 |
| 2015/04/02 | 1,360 | 1,389 | 1,356 | 1,374 | +30 | +2.2% | 34,900 |
| 2015/04/01 | 1,338 | 1,368 | 1,326 | 1,344 | -3 | -0.2% | 46,800 |
| 2015/03/31 | 1,359 | 1,381 | 1,336 | 1,347 | -11 | -0.8% | 35,900 |
| 2015/03/30 | 1,331 | 1,365 | 1,323 | 1,358 | +26 | +2% | 32,000 |
| 2015/03/27 | 1,316 | 1,346 | 1,315 | 1,332 | +14 | +1.1% | 45,000 |
| 2015/03/26 | 1,329 | 1,329 | 1,310 | 1,318 | -18 | -1.3% | 21,100 |
| 2015/03/25 | 1,334 | 1,340 | 1,322 | 1,336 | +3 | +0.2% | 19,200 |
| 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 |
2351～
2400
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
