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 |
---|---|---|---|---|---|---|---|
2013/10/16 | 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 |
2013/08/22 | 1,118 | 1,150 | 1,114 | 1,147 | +24 | +2.1% | 15,800 |
2013/08/21 | 1,130 | 1,141 | 1,116 | 1,123 | +5 | +0.4% | 22,400 |
2013/08/20 | 1,130 | 1,158 | 1,113 | 1,118 | -21 | -1.8% | 18,300 |
2013/08/19 | 1,146 | 1,150 | 1,130 | 1,139 | -14 | -1.2% | 15,400 |
2013/08/16 | 1,164 | 1,168 | 1,152 | 1,153 | -28 | -2.4% | 17,700 |
2013/08/15 | 1,201 | 1,213 | 1,175 | 1,181 | -20 | -1.7% | 32,800 |
2013/08/14 | 1,140 | 1,203 | 1,140 | 1,201 | +1 | +0.1% | 32,600 |
2013/08/13 | 1,165 | 1,204 | 1,162 | 1,200 | +51 | +4.4% | 31,000 |
2013/08/12 | 1,135 | 1,157 | 1,131 | 1,149 | +8 | +0.7% | 9,100 |
2013/08/09 | 1,148 | 1,159 | 1,131 | 1,141 | -17 | -1.5% | 24,600 |
2013/08/08 | 1,175 | 1,195 | 1,155 | 1,158 | -33 | -2.8% | 14,100 |
2013/08/07 | 1,193 | 1,206 | 1,182 | 1,191 | -27 | -2.2% | 34,600 |
2013/08/06 | 1,193 | 1,221 | 1,190 | 1,218 | +13 | +1.1% | 25,900 |
2013/08/05 | 1,192 | 1,211 | 1,190 | 1,205 | -2 | -0.2% | 20,200 |
2701~
2750
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