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 |
---|---|---|---|---|---|---|---|
2014/10/23 | 1,206 | 1,217 | 1,200 | 1,203 | -22 | -1.8% | 25,000 |
2014/10/22 | 1,192 | 1,227 | 1,192 | 1,225 | +49 | +4.2% | 40,900 |
2014/10/21 | 1,200 | 1,200 | 1,168 | 1,176 | -4 | -0.3% | 72,900 |
2014/10/20 | 1,175 | 1,190 | 1,175 | 1,180 | +25 | +2.2% | 35,700 |
2014/10/17 | 1,180 | 1,187 | 1,155 | 1,155 | -30 | -2.5% | 46,100 |
2014/10/16 | 1,190 | 1,199 | 1,183 | 1,185 | -30 | -2.5% | 28,700 |
2014/10/15 | 1,206 | 1,223 | 1,206 | 1,215 | +9 | +0.7% | 34,500 |
2014/10/14 | 1,200 | 1,229 | 1,198 | 1,206 | -6 | -0.5% | 53,100 |
2014/10/10 | 1,227 | 1,229 | 1,204 | 1,212 | -37 | -3% | 31,600 |
2014/10/09 | 1,265 | 1,273 | 1,249 | 1,249 | -17 | -1.3% | 31,100 |
2014/10/08 | 1,268 | 1,277 | 1,262 | 1,266 | -19 | -1.5% | 31,300 |
2014/10/07 | 1,298 | 1,313 | 1,284 | 1,285 | -1 | -0.1% | 46,500 |
2014/10/06 | 1,280 | 1,297 | 1,274 | 1,286 | +11 | +0.9% | 26,500 |
2014/10/03 | 1,274 | 1,285 | 1,266 | 1,275 | -8 | -0.6% | 47,000 |
2014/10/02 | 1,279 | 1,293 | 1,272 | 1,283 | -5 | -0.4% | 71,600 |
2014/10/01 | 1,300 | 1,313 | 1,288 | 1,288 | -12 | -0.9% | 52,400 |
2014/09/30 | 1,290 | 1,314 | 1,276 | 1,300 | +10 | +0.8% | 63,600 |
2014/09/29 | 1,282 | 1,291 | 1,276 | 1,290 | +22 | +1.7% | 23,500 |
2014/09/26 | 1,255 | 1,283 | 1,255 | 1,268 | -11 | -0.9% | 56,000 |
2014/09/25 | 1,255 | 1,282 | 1,252 | 1,279 | +24 | +1.9% | 90,600 |
2014/09/24 | 1,275 | 1,275 | 1,251 | 1,255 | -30 | -2.3% | 129,300 |
2014/09/22 | 1,313 | 1,326 | 1,280 | 1,285 | -28 | -2.1% | 73,400 |
2014/09/19 | 1,335 | 1,349 | 1,307 | 1,313 | -13 | -1% | 118,400 |
2014/09/18 | 1,320 | 1,338 | 1,320 | 1,326 | -4 | -0.3% | 56,700 |
2014/09/17 | 1,342 | 1,346 | 1,330 | 1,330 | -21 | -1.6% | 40,100 |
2014/09/16 | 1,346 | 1,369 | 1,335 | 1,351 | -2 | -0.1% | 64,400 |
2014/09/12 | 1,367 | 1,385 | 1,351 | 1,353 | -13 | -1% | 123,500 |
2014/09/11 | 1,412 | 1,419 | 1,354 | 1,366 | -61 | -4.3% | 51,500 |
2014/09/10 | 1,370 | 1,517 | 1,366 | 1,427 | +63 | +4.6% | 138,800 |
2014/09/09 | 1,359 | 1,368 | 1,348 | 1,364 | +17 | +1.3% | 31,900 |
2014/09/08 | 1,345 | 1,350 | 1,315 | 1,347 | +20 | +1.5% | 22,800 |
2014/09/05 | 1,338 | 1,340 | 1,321 | 1,327 | +5 | +0.4% | 10,200 |
2014/09/04 | 1,341 | 1,345 | 1,321 | 1,322 | -32 | -2.4% | 13,500 |
2014/09/03 | 1,355 | 1,355 | 1,333 | 1,354 | +11 | +0.8% | 18,400 |
2014/09/02 | 1,321 | 1,345 | 1,313 | 1,343 | +22 | +1.7% | 8,700 |
2014/09/01 | 1,312 | 1,328 | 1,307 | 1,321 | -4 | -0.3% | 8,900 |
2014/08/29 | 1,340 | 1,348 | 1,320 | 1,325 | -15 | -1.1% | 19,300 |
2014/08/28 | 1,333 | 1,346 | 1,325 | 1,340 | +7 | +0.5% | 8,700 |
2014/08/27 | 1,333 | 1,358 | 1,327 | 1,333 | -12 | -0.9% | 10,600 |
2014/08/26 | 1,358 | 1,360 | 1,339 | 1,345 | -10 | -0.7% | 17,400 |
2014/08/25 | 1,352 | 1,359 | 1,352 | 1,355 | +4 | +0.3% | 14,800 |
2014/08/22 | 1,348 | 1,356 | 1,330 | 1,351 | +6 | +0.4% | 32,200 |
2014/08/21 | 1,340 | 1,350 | 1,325 | 1,345 | +18 | +1.4% | 36,100 |
2014/08/20 | 1,334 | 1,339 | 1,325 | 1,327 | +6 | +0.5% | 18,400 |
2014/08/19 | 1,317 | 1,324 | 1,301 | 1,321 | +23 | +1.8% | 24,700 |
2014/08/18 | 1,300 | 1,313 | 1,262 | 1,298 | -2 | -0.2% | 19,300 |
2014/08/15 | 1,294 | 1,306 | 1,294 | 1,300 | +9 | +0.7% | 16,200 |
2014/08/14 | 1,278 | 1,295 | 1,278 | 1,291 | +20 | +1.6% | 20,100 |
2014/08/13 | 1,263 | 1,278 | 1,252 | 1,271 | +8 | +0.6% | 16,700 |
2014/08/12 | 1,260 | 1,280 | 1,254 | 1,263 | +12 | +1% | 10,600 |
2451~
2500
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