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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,202 | 1,232 | 1,202 | 1,219 | +5 | +0.4% | 35,600 |
| 2013/11/05 | 1,220 | 1,223 | 1,207 | 1,214 | +5 | +0.4% | 31,700 |
| 2013/11/01 | 1,234 | 1,234 | 1,207 | 1,209 | -19 | -1.5% | 41,500 |
| 2013/10/31 | 1,210 | 1,238 | 1,210 | 1,228 | +18 | +1.5% | 51,700 |
| 2013/10/30 | 1,209 | 1,214 | 1,198 | 1,210 | +12 | +1% | 35,000 |
| 2013/10/29 | 1,197 | 1,210 | 1,196 | 1,198 | -10 | -0.8% | 17,100 |
| 2013/10/28 | 1,192 | 1,215 | 1,192 | 1,208 | +17 | +1.4% | 41,400 |
| 2013/10/25 | 1,200 | 1,205 | 1,181 | 1,191 | -7 | -0.6% | 37,000 |
| 2013/10/24 | 1,178 | 1,200 | 1,157 | 1,198 | +19 | +1.6% | 30,100 |
| 2013/10/23 | 1,201 | 1,208 | 1,179 | 1,179 | -24 | -2% | 30,700 |
| 2013/10/22 | 1,202 | 1,210 | 1,198 | 1,203 | +1 | +0.1% | 30,300 |
| 2013/10/21 | 1,200 | 1,209 | 1,196 | 1,202 | -1 | -0.1% | 33,600 |
| 2013/10/18 | 1,200 | 1,210 | 1,199 | 1,203 | -3 | -0.2% | 22,500 |
| 2013/10/17 | 1,206 | 1,224 | 1,196 | 1,206 | ±0 | ±0% | 28,000 |
| 2013/10/16 | 1,202 | 1,211 | 1,190 | 1,206 | +9 | +0.8% | 11,700 |
| 2013/10/15 | 1,211 | 1,211 | 1,190 | 1,197 | -14 | -1.2% | 14,300 |
| 2013/10/11 | 1,210 | 1,220 | 1,200 | 1,211 | +1 | +0.1% | 39,100 |
| 2013/10/10 | 1,206 | 1,215 | 1,197 | 1,210 | +2 | +0.2% | 22,300 |
| 2013/10/09 | 1,195 | 1,213 | 1,191 | 1,208 | +3 | +0.2% | 28,300 |
| 2013/10/08 | 1,185 | 1,220 | 1,185 | 1,205 | +10 | +0.8% | 26,000 |
| 2013/10/07 | 1,199 | 1,204 | 1,187 | 1,195 | +1 | +0.1% | 26,900 |
| 2013/10/04 | 1,155 | 1,201 | 1,155 | 1,194 | +17 | +1.4% | 28,700 |
| 2013/10/03 | 1,186 | 1,200 | 1,174 | 1,177 | -6 | -0.5% | 35,800 |
| 2013/10/02 | 1,198 | 1,198 | 1,179 | 1,183 | -12 | -1% | 32,800 |
| 2013/10/01 | 1,192 | 1,205 | 1,189 | 1,195 | +4 | +0.3% | 26,600 |
| 2013/09/30 | 1,200 | 1,200 | 1,183 | 1,191 | -9 | -0.8% | 9,100 |
| 2013/09/27 | 1,208 | 1,208 | 1,198 | 1,200 | -6 | -0.5% | 24,100 |
| 2013/09/26 | 1,199 | 1,214 | 1,194 | 1,206 | +8 | +0.7% | 33,700 |
| 2013/09/25 | 1,169 | 1,208 | 1,150 | 1,198 | +33 | +2.8% | 29,000 |
| 2013/09/24 | 1,170 | 1,178 | 1,161 | 1,165 | -27 | -2.3% | 22,500 |
| 2013/09/20 | 1,221 | 1,221 | 1,181 | 1,192 | -25 | -2.1% | 36,400 |
| 2013/09/19 | 1,190 | 1,220 | 1,187 | 1,217 | +29 | +2.4% | 36,100 |
| 2013/09/18 | 1,171 | 1,195 | 1,171 | 1,188 | +5 | +0.4% | 21,200 |
| 2013/09/17 | 1,199 | 1,199 | 1,181 | 1,183 | -29 | -2.4% | 17,100 |
| 2013/09/13 | 1,195 | 1,216 | 1,195 | 1,212 | +17 | +1.4% | 63,900 |
| 2013/09/12 | 1,200 | 1,202 | 1,186 | 1,195 | +4 | +0.3% | 21,800 |
| 2013/09/11 | 1,190 | 1,201 | 1,155 | 1,191 | +5 | +0.4% | 37,600 |
| 2013/09/10 | 1,180 | 1,196 | 1,147 | 1,186 | +8 | +0.7% | 27,600 |
| 2013/09/09 | 1,150 | 1,180 | 1,150 | 1,178 | +29 | +2.5% | 14,600 |
| 2013/09/06 | 1,149 | 1,150 | 1,139 | 1,149 | +1 | +0.1% | 9,400 |
| 2013/09/05 | 1,150 | 1,150 | 1,135 | 1,148 | -11 | -0.9% | 8,500 |
| 2013/09/04 | 1,161 | 1,180 | 1,149 | 1,159 | -10 | -0.9% | 6,700 |
| 2013/09/03 | 1,153 | 1,170 | 1,134 | 1,169 | +46 | +4.1% | 15,600 |
| 2013/09/02 | 1,141 | 1,141 | 1,112 | 1,123 | -3 | -0.3% | 4,700 |
| 2013/08/30 | 1,188 | 1,188 | 1,115 | 1,126 | -61 | -5.1% | 37,500 |
| 2013/08/29 | 1,152 | 1,196 | 1,140 | 1,187 | +28 | +2.4% | 15,700 |
| 2013/08/28 | 1,136 | 1,176 | 1,136 | 1,159 | +4 | +0.3% | 33,200 |
| 2013/08/27 | 1,164 | 1,166 | 1,146 | 1,155 | -9 | -0.8% | 10,000 |
| 2013/08/26 | 1,192 | 1,196 | 1,150 | 1,164 | -28 | -2.3% | 13,600 |
| 2013/08/23 | 1,147 | 1,195 | 1,147 | 1,192 | +45 | +3.9% | 15,800 |
2701～
2750
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
