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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 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 |
| 2014/03/17 | 1,098 | 1,114 | 1,061 | 1,077 | -32 | -2.9% | 50,900 |
| 2014/03/14 | 1,174 | 1,175 | 1,107 | 1,109 | -69 | -5.9% | 97,400 |
| 2014/03/13 | 1,155 | 1,183 | 1,155 | 1,178 | +22 | +1.9% | 14,500 |
| 2014/03/12 | 1,180 | 1,182 | 1,153 | 1,156 | -30 | -2.5% | 27,700 |
| 2014/03/11 | 1,245 | 1,245 | 1,180 | 1,186 | -6 | -0.5% | 31,000 |
| 2014/03/10 | 1,225 | 1,242 | 1,183 | 1,192 | -47 | -3.8% | 38,100 |
| 2014/03/07 | 1,230 | 1,243 | 1,223 | 1,239 | +17 | +1.4% | 28,900 |
| 2014/03/06 | 1,219 | 1,226 | 1,207 | 1,222 | +10 | +0.8% | 17,000 |
| 2014/03/05 | 1,238 | 1,240 | 1,203 | 1,212 | -24 | -1.9% | 35,400 |
| 2014/03/04 | 1,194 | 1,239 | 1,192 | 1,236 | +42 | +3.5% | 27,100 |
| 2014/03/03 | 1,164 | 1,198 | 1,139 | 1,194 | +13 | +1.1% | 23,200 |
| 2014/02/28 | 1,161 | 1,197 | 1,161 | 1,181 | +21 | +1.8% | 25,600 |
| 2014/02/27 | 1,176 | 1,180 | 1,155 | 1,160 | -26 | -2.2% | 21,800 |
| 2014/02/26 | 1,217 | 1,220 | 1,183 | 1,186 | -31 | -2.5% | 25,200 |
| 2014/02/25 | 1,204 | 1,220 | 1,203 | 1,217 | +24 | +2% | 22,000 |
| 2014/02/24 | 1,190 | 1,236 | 1,185 | 1,193 | +10 | +0.8% | 45,600 |
| 2014/02/21 | 1,129 | 1,187 | 1,129 | 1,183 | +49 | +4.3% | 25,700 |
| 2014/02/20 | 1,162 | 1,162 | 1,133 | 1,134 | -35 | -3% | 14,600 |
| 2014/02/19 | 1,168 | 1,174 | 1,156 | 1,169 | -19 | -1.6% | 14,900 |
| 2014/02/18 | 1,139 | 1,196 | 1,115 | 1,188 | +54 | +4.8% | 55,700 |
| 2014/02/17 | 1,105 | 1,136 | 1,105 | 1,134 | +24 | +2.2% | 24,300 |
| 2014/02/14 | 1,126 | 1,136 | 1,104 | 1,110 | -16 | -1.4% | 35,700 |
| 2014/02/13 | 1,152 | 1,156 | 1,124 | 1,126 | -26 | -2.3% | 21,800 |
| 2014/02/12 | 1,126 | 1,158 | 1,126 | 1,152 | +24 | +2.1% | 24,800 |
| 2014/02/10 | 1,142 | 1,142 | 1,123 | 1,128 | +1 | +0.1% | 23,200 |
| 2014/02/07 | 1,114 | 1,132 | 1,107 | 1,127 | +18 | +1.6% | 37,700 |
| 2014/02/06 | 1,111 | 1,125 | 1,108 | 1,109 | -9 | -0.8% | 28,400 |
| 2014/02/05 | 1,102 | 1,130 | 1,093 | 1,118 | +3 | +0.3% | 54,000 |
| 2014/02/04 | 1,132 | 1,158 | 1,115 | 1,115 | -42 | -3.6% | 98,000 |
| 2014/02/03 | 1,166 | 1,174 | 1,153 | 1,157 | -21 | -1.8% | 42,100 |
| 2014/01/31 | 1,175 | 1,183 | 1,167 | 1,178 | +3 | +0.3% | 49,000 |
| 2014/01/30 | 1,194 | 1,196 | 1,165 | 1,175 | -38 | -3.1% | 59,300 |
| 2014/01/29 | 1,198 | 1,220 | 1,191 | 1,213 | +17 | +1.4% | 33,100 |
| 2014/01/28 | 1,167 | 1,210 | 1,164 | 1,196 | +33 | +2.8% | 69,500 |
| 2014/01/27 | 1,170 | 1,185 | 1,150 | 1,163 | -37 | -3.1% | 54,200 |
| 2014/01/24 | 1,205 | 1,214 | 1,195 | 1,200 | -5 | -0.4% | 57,000 |
2601～
2650
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
