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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,220 | 1,264 | 1,213 | 1,251 | +39 | +3.2% | 20,900 |
| 2014/08/08 | 1,235 | 1,236 | 1,200 | 1,212 | -32 | -2.6% | 22,200 |
| 2014/08/07 | 1,205 | 1,250 | 1,205 | 1,244 | +9 | +0.7% | 37,500 |
| 2014/08/06 | 1,255 | 1,271 | 1,235 | 1,235 | -33 | -2.6% | 24,100 |
| 2014/08/05 | 1,268 | 1,280 | 1,262 | 1,268 | -2 | -0.2% | 18,700 |
| 2014/08/04 | 1,277 | 1,292 | 1,269 | 1,270 | -13 | -1% | 18,800 |
| 2014/08/01 | 1,283 | 1,295 | 1,272 | 1,283 | -15 | -1.2% | 15,400 |
| 2014/07/31 | 1,321 | 1,321 | 1,292 | 1,298 | -20 | -1.5% | 11,700 |
| 2014/07/30 | 1,305 | 1,321 | 1,302 | 1,318 | +3 | +0.2% | 17,300 |
| 2014/07/29 | 1,312 | 1,320 | 1,306 | 1,315 | +9 | +0.7% | 18,100 |
| 2014/07/28 | 1,303 | 1,312 | 1,303 | 1,306 | +3 | +0.2% | 15,800 |
| 2014/07/25 | 1,300 | 1,309 | 1,300 | 1,303 | +6 | +0.5% | 18,700 |
| 2014/07/24 | 1,301 | 1,320 | 1,294 | 1,297 | ±0 | ±0% | 25,600 |
| 2014/07/23 | 1,300 | 1,315 | 1,294 | 1,297 | -10 | -0.8% | 22,300 |
| 2014/07/22 | 1,300 | 1,317 | 1,300 | 1,307 | +15 | +1.2% | 16,300 |
| 2014/07/18 | 1,306 | 1,317 | 1,286 | 1,292 | -22 | -1.7% | 23,900 |
| 2014/07/17 | 1,321 | 1,330 | 1,312 | 1,314 | +1 | +0.1% | 16,000 |
| 2014/07/16 | 1,315 | 1,325 | 1,308 | 1,313 | -6 | -0.5% | 23,500 |
| 2014/07/15 | 1,333 | 1,339 | 1,315 | 1,319 | -14 | -1.1% | 20,700 |
| 2014/07/14 | 1,307 | 1,335 | 1,307 | 1,333 | +18 | +1.4% | 27,600 |
| 2014/07/11 | 1,283 | 1,328 | 1,283 | 1,315 | +10 | +0.8% | 50,500 |
| 2014/07/10 | 1,328 | 1,341 | 1,300 | 1,305 | -22 | -1.7% | 37,300 |
| 2014/07/09 | 1,316 | 1,343 | 1,316 | 1,327 | -10 | -0.7% | 21,600 |
| 2014/07/08 | 1,325 | 1,350 | 1,319 | 1,337 | -2 | -0.1% | 31,100 |
| 2014/07/07 | 1,324 | 1,349 | 1,324 | 1,339 | -6 | -0.4% | 22,500 |
| 2014/07/04 | 1,350 | 1,360 | 1,332 | 1,345 | +2 | +0.1% | 26,400 |
| 2014/07/03 | 1,331 | 1,360 | 1,324 | 1,343 | +2 | +0.1% | 40,700 |
| 2014/07/02 | 1,327 | 1,350 | 1,323 | 1,341 | +7 | +0.5% | 37,900 |
| 2014/07/01 | 1,314 | 1,340 | 1,309 | 1,334 | ±0 | ±0% | 53,100 |
| 2014/06/30 | 1,297 | 1,342 | 1,296 | 1,334 | +37 | +2.9% | 48,900 |
| 2014/06/27 | 1,300 | 1,305 | 1,278 | 1,297 | +9 | +0.7% | 44,700 |
| 2014/06/26 | 1,290 | 1,300 | 1,277 | 1,288 | +9 | +0.7% | 40,200 |
| 2014/06/25 | 1,283 | 1,292 | 1,278 | 1,279 | -4 | -0.3% | 30,700 |
| 2014/06/24 | 1,290 | 1,291 | 1,272 | 1,283 | -1 | -0.1% | 27,900 |
| 2014/06/23 | 1,259 | 1,287 | 1,259 | 1,284 | +44 | +3.5% | 36,600 |
| 2014/06/20 | 1,300 | 1,300 | 1,240 | 1,240 | -60 | -4.6% | 85,100 |
| 2014/06/19 | 1,300 | 1,310 | 1,295 | 1,300 | ±0 | ±0% | 53,800 |
| 2014/06/18 | 1,285 | 1,300 | 1,282 | 1,300 | +17 | +1.3% | 30,500 |
| 2014/06/17 | 1,290 | 1,300 | 1,280 | 1,283 | +5 | +0.4% | 65,200 |
| 2014/06/16 | 1,280 | 1,290 | 1,270 | 1,278 | -7 | -0.5% | 25,900 |
| 2014/06/13 | 1,274 | 1,296 | 1,252 | 1,285 | +20 | +1.6% | 122,300 |
| 2014/06/12 | 1,244 | 1,290 | 1,243 | 1,265 | +27 | +2.2% | 126,000 |
| 2014/06/11 | 1,196 | 1,350 | 1,185 | 1,238 | +41 | +3.4% | 215,100 |
| 2014/06/10 | 1,194 | 1,199 | 1,181 | 1,197 | +2 | +0.2% | 17,500 |
| 2014/06/09 | 1,196 | 1,199 | 1,191 | 1,195 | -3 | -0.3% | 13,000 |
| 2014/06/06 | 1,184 | 1,200 | 1,179 | 1,198 | +13 | +1.1% | 24,100 |
| 2014/06/05 | 1,192 | 1,192 | 1,181 | 1,185 | -7 | -0.6% | 9,500 |
| 2014/06/04 | 1,182 | 1,196 | 1,175 | 1,192 | +4 | +0.3% | 10,600 |
| 2014/06/03 | 1,200 | 1,200 | 1,170 | 1,188 | -16 | -1.3% | 39,000 |
| 2014/06/02 | 1,158 | 1,216 | 1,156 | 1,204 | +29 | +2.5% | 64,700 |
2501～
2550
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
