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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 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 |
| 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 |
2451～
2500
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
