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 |
---|---|---|---|---|---|---|---|
2015/01/30 | 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 |
2015/01/09 | 1,244 | 1,250 | 1,203 | 1,213 | -17 | -1.4% | 41,700 |
2015/01/08 | 1,231 | 1,243 | 1,197 | 1,230 | -4 | -0.3% | 29,300 |
2015/01/07 | 1,200 | 1,243 | 1,200 | 1,234 | +33 | +2.7% | 54,100 |
2015/01/06 | 1,259 | 1,259 | 1,192 | 1,201 | -58 | -4.6% | 75,700 |
2015/01/05 | 1,242 | 1,277 | 1,235 | 1,259 | +25 | +2% | 43,000 |
2014/12/30 | 1,258 | 1,258 | 1,234 | 1,234 | -21 | -1.7% | 18,000 |
2014/12/29 | 1,245 | 1,266 | 1,238 | 1,255 | +17 | +1.4% | 50,200 |
2014/12/26 | 1,229 | 1,238 | 1,224 | 1,238 | +23 | +1.9% | 23,200 |
2014/12/25 | 1,224 | 1,224 | 1,210 | 1,215 | -9 | -0.7% | 17,300 |
2014/12/24 | 1,234 | 1,234 | 1,215 | 1,224 | +2 | +0.2% | 32,900 |
2014/12/22 | 1,239 | 1,239 | 1,211 | 1,222 | +13 | +1.1% | 39,500 |
2014/12/19 | 1,230 | 1,235 | 1,201 | 1,209 | -2 | -0.2% | 82,200 |
2014/12/18 | 1,210 | 1,222 | 1,203 | 1,211 | +43 | +3.7% | 61,300 |
2014/12/17 | 1,152 | 1,188 | 1,152 | 1,168 | +16 | +1.4% | 59,500 |
2014/12/16 | 1,166 | 1,172 | 1,150 | 1,152 | -23 | -2% | 66,200 |
2014/12/15 | 1,186 | 1,193 | 1,165 | 1,175 | -11 | -0.9% | 55,400 |
2014/12/12 | 1,190 | 1,216 | 1,185 | 1,186 | -11 | -0.9% | 125,500 |
2014/12/11 | 1,230 | 1,235 | 1,190 | 1,197 | -44 | -3.5% | 118,000 |
2014/12/10 | 1,334 | 1,368 | 1,230 | 1,241 | -93 | -7% | 137,300 |
2014/12/09 | 1,332 | 1,347 | 1,305 | 1,334 | -14 | -1% | 19,000 |
2014/12/08 | 1,344 | 1,356 | 1,339 | 1,348 | +2 | +0.1% | 22,500 |
2014/12/05 | 1,332 | 1,347 | 1,327 | 1,346 | +10 | +0.7% | 27,600 |
2014/12/04 | 1,333 | 1,341 | 1,332 | 1,336 | +3 | +0.2% | 21,200 |
2014/12/03 | 1,330 | 1,335 | 1,320 | 1,333 | -7 | -0.5% | 19,200 |
2014/12/02 | 1,314 | 1,342 | 1,307 | 1,340 | +21 | +1.6% | 41,000 |
2014/12/01 | 1,330 | 1,331 | 1,306 | 1,319 | +2 | +0.2% | 26,800 |
2014/11/28 | 1,285 | 1,320 | 1,281 | 1,317 | +41 | +3.2% | 33,700 |
2014/11/27 | 1,290 | 1,296 | 1,275 | 1,276 | -15 | -1.2% | 14,300 |
2014/11/26 | 1,277 | 1,299 | 1,277 | 1,291 | +5 | +0.4% | 21,200 |
2014/11/25 | 1,287 | 1,295 | 1,282 | 1,286 | -1 | -0.1% | 32,700 |
2014/11/21 | 1,285 | 1,289 | 1,276 | 1,287 | +4 | +0.3% | 18,100 |
2014/11/20 | 1,290 | 1,298 | 1,280 | 1,283 | -6 | -0.5% | 17,000 |
2014/11/19 | 1,324 | 1,324 | 1,288 | 1,289 | -19 | -1.5% | 22,300 |
2014/11/18 | 1,283 | 1,314 | 1,283 | 1,308 | -18 | -1.4% | 54,100 |
2014/11/17 | 1,335 | 1,337 | 1,317 | 1,326 | -8 | -0.6% | 134,100 |
2014/11/14 | 1,324 | 1,335 | 1,318 | 1,334 | +30 | +2.3% | 64,200 |
2401~
2450
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