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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 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 |
| 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 |
2551～
2600
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
