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 |
---|---|---|---|---|---|---|---|
2014/08/29 | 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 |
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 |
2501~
2550
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