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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 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 |
| 2014/11/13 | 1,306 | 1,306 | 1,294 | 1,304 | +17 | +1.3% | 22,500 |
| 2014/11/12 | 1,308 | 1,309 | 1,285 | 1,287 | -14 | -1.1% | 26,900 |
| 2014/11/11 | 1,298 | 1,302 | 1,290 | 1,301 | +3 | +0.2% | 14,300 |
| 2014/11/10 | 1,283 | 1,301 | 1,276 | 1,298 | +4 | +0.3% | 27,100 |
| 2014/11/07 | 1,276 | 1,296 | 1,276 | 1,294 | +24 | +1.9% | 20,000 |
| 2014/11/06 | 1,310 | 1,310 | 1,266 | 1,270 | -31 | -2.4% | 37,700 |
| 2014/11/05 | 1,291 | 1,308 | 1,273 | 1,301 | +9 | +0.7% | 43,800 |
| 2014/11/04 | 1,333 | 1,333 | 1,292 | 1,292 | -3 | -0.2% | 86,300 |
| 2014/10/31 | 1,234 | 1,298 | 1,234 | 1,295 | +73 | +6% | 74,900 |
| 2014/10/30 | 1,222 | 1,239 | 1,215 | 1,222 | -10 | -0.8% | 50,800 |
| 2014/10/29 | 1,200 | 1,233 | 1,200 | 1,232 | +30 | +2.5% | 54,500 |
| 2014/10/28 | 1,205 | 1,220 | 1,202 | 1,202 | -11 | -0.9% | 20,700 |
| 2014/10/27 | 1,205 | 1,216 | 1,203 | 1,213 | +7 | +0.6% | 24,400 |
| 2014/10/24 | 1,206 | 1,218 | 1,204 | 1,206 | +3 | +0.2% | 29,300 |
2401～
2450
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
