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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 1,161 | 1,184 | 1,161 | 1,175 | +10 | +0.9% | 22,700 |
| 2014/05/29 | 1,166 | 1,169 | 1,155 | 1,165 | -3 | -0.3% | 6,300 |
| 2014/05/28 | 1,179 | 1,190 | 1,154 | 1,168 | -7 | -0.6% | 25,100 |
| 2014/05/27 | 1,188 | 1,188 | 1,157 | 1,175 | -13 | -1.1% | 18,400 |
| 2014/05/26 | 1,169 | 1,189 | 1,150 | 1,188 | +29 | +2.5% | 21,700 |
| 2014/05/23 | 1,142 | 1,168 | 1,138 | 1,159 | +21 | +1.8% | 21,200 |
| 2014/05/22 | 1,110 | 1,142 | 1,108 | 1,138 | +33 | +3% | 15,000 |
| 2014/05/21 | 1,111 | 1,115 | 1,104 | 1,105 | -6 | -0.5% | 7,800 |
| 2014/05/20 | 1,118 | 1,120 | 1,100 | 1,111 | -9 | -0.8% | 17,600 |
| 2014/05/19 | 1,120 | 1,137 | 1,120 | 1,120 | -5 | -0.4% | 27,500 |
| 2014/05/16 | 1,133 | 1,147 | 1,124 | 1,125 | -56 | -4.7% | 52,800 |
| 2014/05/15 | 1,186 | 1,186 | 1,168 | 1,181 | -4 | -0.3% | 114,800 |
| 2014/05/14 | 1,168 | 1,192 | 1,166 | 1,185 | +13 | +1.1% | 25,600 |
| 2014/05/13 | 1,180 | 1,184 | 1,171 | 1,172 | +11 | +0.9% | 11,300 |
| 2014/05/12 | 1,162 | 1,173 | 1,161 | 1,161 | -6 | -0.5% | 9,600 |
| 2014/05/09 | 1,145 | 1,177 | 1,145 | 1,167 | +13 | +1.1% | 12,400 |
| 2014/05/08 | 1,138 | 1,171 | 1,138 | 1,154 | +12 | +1.1% | 24,000 |
| 2014/05/07 | 1,181 | 1,187 | 1,142 | 1,142 | -52 | -4.4% | 48,000 |
| 2014/05/02 | 1,197 | 1,197 | 1,189 | 1,194 | ±0 | ±0% | 8,500 |
| 2014/05/01 | 1,170 | 1,199 | 1,167 | 1,194 | +27 | +2.3% | 29,600 |
| 2014/04/30 | 1,197 | 1,198 | 1,162 | 1,167 | -22 | -1.9% | 16,000 |
| 2014/04/28 | 1,199 | 1,199 | 1,170 | 1,189 | -10 | -0.8% | 9,900 |
| 2014/04/25 | 1,179 | 1,200 | 1,179 | 1,199 | +21 | +1.8% | 9,500 |
| 2014/04/24 | 1,175 | 1,189 | 1,170 | 1,178 | ±0 | ±0% | 7,600 |
| 2014/04/23 | 1,169 | 1,186 | 1,169 | 1,178 | +9 | +0.8% | 7,500 |
| 2014/04/22 | 1,194 | 1,194 | 1,169 | 1,169 | -23 | -1.9% | 8,400 |
| 2014/04/21 | 1,184 | 1,195 | 1,178 | 1,192 | +7 | +0.6% | 15,800 |
| 2014/04/18 | 1,179 | 1,185 | 1,173 | 1,185 | +7 | +0.6% | 7,900 |
| 2014/04/17 | 1,175 | 1,187 | 1,174 | 1,178 | ±0 | ±0% | 12,300 |
| 2014/04/16 | 1,163 | 1,180 | 1,157 | 1,178 | +28 | +2.4% | 11,400 |
| 2014/04/15 | 1,153 | 1,172 | 1,143 | 1,150 | -2 | -0.2% | 28,200 |
| 2014/04/14 | 1,147 | 1,175 | 1,144 | 1,152 | +2 | +0.2% | 15,900 |
| 2014/04/11 | 1,157 | 1,165 | 1,150 | 1,150 | -11 | -0.9% | 30,800 |
| 2014/04/10 | 1,166 | 1,182 | 1,158 | 1,161 | -1 | -0.1% | 17,000 |
| 2014/04/09 | 1,160 | 1,174 | 1,156 | 1,162 | -24 | -2% | 44,200 |
| 2014/04/08 | 1,184 | 1,196 | 1,180 | 1,186 | -3 | -0.3% | 28,400 |
| 2014/04/07 | 1,205 | 1,207 | 1,187 | 1,189 | -25 | -2.1% | 28,100 |
| 2014/04/04 | 1,225 | 1,230 | 1,210 | 1,214 | -11 | -0.9% | 19,600 |
| 2014/04/03 | 1,198 | 1,234 | 1,198 | 1,225 | +21 | +1.7% | 30,300 |
| 2014/04/02 | 1,219 | 1,228 | 1,201 | 1,204 | -10 | -0.8% | 37,900 |
| 2014/04/01 | 1,212 | 1,218 | 1,199 | 1,214 | +7 | +0.6% | 24,900 |
| 2014/03/31 | 1,200 | 1,210 | 1,191 | 1,207 | +11 | +0.9% | 42,100 |
| 2014/03/28 | 1,211 | 1,213 | 1,192 | 1,196 | -15 | -1.2% | 42,600 |
| 2014/03/27 | 1,218 | 1,218 | 1,181 | 1,211 | +19 | +1.6% | 48,400 |
| 2014/03/26 | 1,212 | 1,220 | 1,187 | 1,192 | -20 | -1.7% | 69,600 |
| 2014/03/25 | 1,194 | 1,221 | 1,178 | 1,212 | +48 | +4.1% | 58,100 |
| 2014/03/24 | 1,102 | 1,189 | 1,100 | 1,164 | +80 | +7.4% | 60,900 |
| 2014/03/20 | 1,099 | 1,104 | 1,084 | 1,084 | -13 | -1.2% | 20,800 |
| 2014/03/19 | 1,079 | 1,127 | 1,073 | 1,097 | -8 | -0.7% | 41,200 |
| 2014/03/18 | 1,107 | 1,115 | 1,090 | 1,105 | +28 | +2.6% | 34,300 |
2551～
2600
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
