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 |
---|---|---|---|---|---|---|---|
2013/05/23 | 1,275 | 1,275 | 1,150 | 1,150 | -129 | -10.1% | 43,100 |
2013/05/22 | 1,266 | 1,293 | 1,255 | 1,279 | -17 | -1.3% | 29,300 |
2013/05/21 | 1,227 | 1,300 | 1,227 | 1,296 | +78 | +6.4% | 44,800 |
2013/05/20 | 1,232 | 1,242 | 1,214 | 1,218 | -13 | -1.1% | 23,800 |
2013/05/17 | 1,192 | 1,238 | 1,186 | 1,231 | +33 | +2.8% | 43,300 |
2013/05/16 | 1,188 | 1,200 | 1,124 | 1,198 | +7 | +0.6% | 50,800 |
2013/05/15 | 1,175 | 1,209 | 1,175 | 1,191 | +21 | +1.8% | 83,600 |
2013/05/14 | 1,175 | 1,180 | 1,170 | 1,170 | +4 | +0.3% | 14,800 |
2013/05/13 | 1,156 | 1,173 | 1,150 | 1,166 | +14 | +1.2% | 38,800 |
2013/05/10 | 1,136 | 1,156 | 1,136 | 1,152 | +18 | +1.6% | 29,800 |
2013/05/09 | 1,150 | 1,156 | 1,134 | 1,134 | -12 | -1% | 11,300 |
2013/05/08 | 1,160 | 1,168 | 1,146 | 1,146 | -16 | -1.4% | 17,100 |
2013/05/07 | 1,140 | 1,166 | 1,122 | 1,162 | +42 | +3.8% | 20,500 |
2013/05/02 | 1,111 | 1,136 | 1,111 | 1,120 | +3 | +0.3% | 8,200 |
2013/05/01 | 1,110 | 1,140 | 1,080 | 1,117 | -2 | -0.2% | 20,300 |
2013/04/30 | 1,132 | 1,140 | 1,116 | 1,119 | -9 | -0.8% | 26,600 |
2013/04/26 | 1,150 | 1,151 | 1,124 | 1,128 | -14 | -1.2% | 32,600 |
2013/04/25 | 1,147 | 1,156 | 1,132 | 1,142 | -5 | -0.4% | 33,300 |
2013/04/24 | 1,130 | 1,149 | 1,115 | 1,147 | +24 | +2.1% | 22,000 |
2013/04/23 | 1,104 | 1,128 | 1,102 | 1,123 | +9 | +0.8% | 14,600 |
2013/04/22 | 1,110 | 1,131 | 1,105 | 1,114 | +13 | +1.2% | 20,200 |
2013/04/19 | 1,101 | 1,111 | 1,090 | 1,101 | ±0 | ±0% | 21,100 |
2013/04/18 | 1,109 | 1,110 | 1,088 | 1,101 | -13 | -1.2% | 51,100 |
2013/04/17 | 1,129 | 1,136 | 1,114 | 1,114 | -13 | -1.2% | 30,700 |
2013/04/16 | 1,131 | 1,170 | 1,123 | 1,127 | -26 | -2.3% | 35,100 |
2013/04/15 | 1,169 | 1,170 | 1,153 | 1,153 | -16 | -1.4% | 19,900 |
2013/04/12 | 1,155 | 1,173 | 1,155 | 1,169 | +2 | +0.2% | 22,100 |
2013/04/11 | 1,160 | 1,167 | 1,147 | 1,167 | +7 | +0.6% | 27,400 |
2013/04/10 | 1,160 | 1,160 | 1,143 | 1,160 | +9 | +0.8% | 28,900 |
2013/04/09 | 1,169 | 1,175 | 1,142 | 1,151 | -10 | -0.9% | 37,900 |
2013/04/08 | 1,097 | 1,169 | 1,097 | 1,161 | +69 | +6.3% | 83,200 |
2013/04/05 | 1,079 | 1,099 | 1,063 | 1,092 | +50 | +4.8% | 93,000 |
2013/04/04 | 1,019 | 1,043 | 1,008 | 1,042 | +19 | +1.9% | 35,600 |
2013/04/03 | 1,002 | 1,023 | 1,000 | 1,023 | +14 | +1.4% | 50,100 |
2013/04/02 | 1,060 | 1,060 | 1,006 | 1,009 | -50 | -4.7% | 79,800 |
2013/04/01 | 1,071 | 1,078 | 1,054 | 1,059 | -6 | -0.6% | 27,100 |
2013/03/29 | 1,087 | 1,087 | 1,063 | 1,065 | -15 | -1.4% | 54,300 |
2013/03/28 | 1,085 | 1,085 | 1,070 | 1,080 | -4 | -0.4% | 24,000 |
2013/03/27 | 1,072 | 1,087 | 1,065 | 1,084 | +10 | +0.9% | 41,100 |
2013/03/26 | 1,043 | 1,076 | 1,043 | 1,074 | +24 | +2.3% | 59,800 |
2013/03/25 | 1,052 | 1,062 | 1,049 | 1,050 | ±0 | ±0% | 50,800 |
2013/03/22 | 1,062 | 1,065 | 1,050 | 1,050 | -13 | -1.2% | 35,600 |
2013/03/21 | 1,050 | 1,069 | 1,050 | 1,063 | +14 | +1.3% | 30,000 |
2013/03/19 | 1,052 | 1,056 | 1,048 | 1,049 | +5 | +0.5% | 26,200 |
2013/03/18 | 1,058 | 1,067 | 1,041 | 1,044 | -20 | -1.9% | 31,300 |
2013/03/15 | 1,050 | 1,076 | 1,041 | 1,064 | +16 | +1.5% | 54,300 |
2013/03/14 | 1,054 | 1,055 | 1,041 | 1,048 | +5 | +0.5% | 34,300 |
2013/03/13 | 1,050 | 1,050 | 1,036 | 1,043 | -8 | -0.8% | 34,100 |
2013/03/12 | 1,079 | 1,080 | 1,050 | 1,051 | -5 | -0.5% | 54,100 |
2013/03/11 | 1,041 | 1,064 | 1,036 | 1,056 | +25 | +2.4% | 47,800 |
2801~
2850
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