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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 1,224 | 1,230 | 1,220 | 1,228 | +14 | +1.2% | 32,800 |
| 2013/12/26 | 1,206 | 1,228 | 1,204 | 1,214 | +1 | +0.1% | 35,500 |
| 2013/12/25 | 1,214 | 1,215 | 1,205 | 1,213 | -1 | -0.1% | 36,500 |
| 2013/12/24 | 1,220 | 1,229 | 1,206 | 1,214 | ±0 | ±0% | 55,200 |
| 2013/12/20 | 1,205 | 1,222 | 1,205 | 1,214 | +9 | +0.7% | 67,800 |
| 2013/12/19 | 1,217 | 1,220 | 1,195 | 1,205 | -2 | -0.2% | 43,600 |
| 2013/12/18 | 1,205 | 1,213 | 1,171 | 1,207 | +3 | +0.2% | 44,500 |
| 2013/12/17 | 1,197 | 1,209 | 1,191 | 1,204 | +18 | +1.5% | 40,600 |
| 2013/12/16 | 1,200 | 1,202 | 1,184 | 1,186 | -18 | -1.5% | 32,300 |
| 2013/12/13 | 1,186 | 1,215 | 1,168 | 1,204 | +11 | +0.9% | 154,700 |
| 2013/12/12 | 1,175 | 1,220 | 1,166 | 1,193 | +45 | +3.9% | 46,500 |
| 2013/12/11 | 1,145 | 1,220 | 1,120 | 1,148 | +4 | +0.3% | 126,700 |
| 2013/12/10 | 1,150 | 1,154 | 1,144 | 1,144 | +4 | +0.4% | 28,400 |
| 2013/12/09 | 1,139 | 1,150 | 1,132 | 1,140 | +4 | +0.4% | 22,200 |
| 2013/12/06 | 1,131 | 1,141 | 1,131 | 1,136 | +1 | +0.1% | 27,300 |
| 2013/12/05 | 1,142 | 1,157 | 1,130 | 1,135 | -15 | -1.3% | 20,600 |
| 2013/12/04 | 1,165 | 1,166 | 1,148 | 1,150 | -27 | -2.3% | 29,600 |
| 2013/12/03 | 1,183 | 1,187 | 1,171 | 1,177 | +2 | +0.2% | 45,100 |
| 2013/12/02 | 1,187 | 1,187 | 1,170 | 1,175 | -9 | -0.8% | 22,100 |
| 2013/11/29 | 1,194 | 1,194 | 1,182 | 1,184 | -10 | -0.8% | 16,200 |
| 2013/11/28 | 1,196 | 1,196 | 1,190 | 1,194 | +5 | +0.4% | 13,200 |
| 2013/11/27 | 1,199 | 1,199 | 1,188 | 1,189 | -10 | -0.8% | 12,700 |
| 2013/11/26 | 1,188 | 1,204 | 1,187 | 1,199 | -3 | -0.2% | 58,200 |
| 2013/11/25 | 1,198 | 1,207 | 1,191 | 1,202 | +4 | +0.3% | 29,600 |
| 2013/11/22 | 1,203 | 1,217 | 1,185 | 1,198 | +1 | +0.1% | 69,700 |
| 2013/11/21 | 1,200 | 1,205 | 1,189 | 1,197 | +1 | +0.1% | 34,600 |
| 2013/11/20 | 1,191 | 1,204 | 1,190 | 1,196 | -1 | -0.1% | 17,400 |
| 2013/11/19 | 1,206 | 1,210 | 1,196 | 1,197 | -8 | -0.7% | 28,100 |
| 2013/11/18 | 1,214 | 1,214 | 1,202 | 1,205 | -44 | -3.5% | 47,100 |
| 2013/11/15 | 1,249 | 1,253 | 1,236 | 1,249 | +29 | +2.4% | 101,800 |
| 2013/11/14 | 1,229 | 1,229 | 1,217 | 1,220 | +14 | +1.2% | 86,600 |
| 2013/11/13 | 1,227 | 1,230 | 1,196 | 1,206 | -4 | -0.3% | 52,000 |
| 2013/11/12 | 1,210 | 1,218 | 1,200 | 1,210 | +3 | +0.2% | 60,900 |
| 2013/11/11 | 1,230 | 1,230 | 1,195 | 1,207 | +2 | +0.2% | 23,700 |
| 2013/11/08 | 1,192 | 1,220 | 1,192 | 1,205 | -8 | -0.7% | 20,000 |
| 2013/11/07 | 1,225 | 1,225 | 1,206 | 1,213 | -6 | -0.5% | 31,100 |
| 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 |
2851～
2900
件表示中 / 3772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 | 123,000円 | +23.2% | +277.4% | 4.47% | 26.54倍 | 0.91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 |
| アイホン | 279,100円 | +3.3% | +20.1% | 4.66% | 12.34倍 | 0.69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 |
| エンプラス | 527,000円 | -0.2% | -44.9% | 1.52% | 22.19倍 | 0.84倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 東光高岳 | 302,000円 | +1.3% | 0.0% | 2.45% | 12.43倍 | 0.79倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| ヤーマン | 80,500円 | -28.1% | - | 1.68% | 177.31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
