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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 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 |
2013/03/08 | 1,024 | 1,037 | 1,022 | 1,031 | -2 | -0.2% | 128,200 |
2013/03/07 | 1,037 | 1,050 | 1,033 | 1,033 | -7 | -0.7% | 54,800 |
2013/03/06 | 1,048 | 1,051 | 1,034 | 1,040 | -8 | -0.8% | 52,200 |
2013/03/05 | 1,046 | 1,053 | 1,041 | 1,048 | ±0 | ±0% | 61,700 |
2013/03/04 | 1,050 | 1,053 | 1,040 | 1,048 | +10 | +1% | 52,500 |
2013/03/01 | 1,042 | 1,043 | 1,034 | 1,038 | -4 | -0.4% | 39,800 |
2013/02/28 | 1,035 | 1,044 | 1,032 | 1,042 | +11 | +1.1% | 45,800 |
2013/02/27 | 1,036 | 1,044 | 1,029 | 1,031 | -13 | -1.2% | 56,600 |
2013/02/26 | 1,030 | 1,050 | 1,027 | 1,044 | -2 | -0.2% | 73,100 |
2013/02/25 | 1,040 | 1,053 | 1,039 | 1,046 | +7 | +0.7% | 66,700 |
2013/02/22 | 1,034 | 1,042 | 1,022 | 1,039 | +10 | +1% | 106,500 |
2013/02/21 | 1,030 | 1,038 | 1,026 | 1,029 | ±0 | ±0% | 61,900 |
2013/02/20 | 1,026 | 1,036 | 1,024 | 1,029 | -1 | -0.1% | 39,800 |
2013/02/19 | 1,031 | 1,044 | 1,023 | 1,030 | -9 | -0.9% | 48,900 |
2013/02/18 | 1,038 | 1,047 | 1,020 | 1,039 | +19 | +1.9% | 30,000 |
2013/02/15 | 1,025 | 1,028 | 1,013 | 1,020 | -3 | -0.3% | 82,800 |
2013/02/14 | 1,053 | 1,055 | 1,023 | 1,023 | -31 | -2.9% | 51,400 |
2013/02/13 | 1,060 | 1,065 | 1,051 | 1,054 | -6 | -0.6% | 52,000 |
2013/02/12 | 1,069 | 1,076 | 1,060 | 1,060 | -5 | -0.5% | 34,300 |
2013/02/08 | 1,080 | 1,080 | 1,054 | 1,065 | -13 | -1.2% | 59,300 |
2013/02/07 | 1,067 | 1,079 | 1,065 | 1,078 | +19 | +1.8% | 41,600 |
2013/02/06 | 1,052 | 1,064 | 1,051 | 1,059 | +7 | +0.7% | 33,900 |
2013/02/05 | 1,051 | 1,068 | 1,051 | 1,052 | -10 | -0.9% | 33,900 |
2013/02/04 | 1,071 | 1,075 | 1,060 | 1,062 | -16 | -1.5% | 30,600 |
2013/02/01 | 1,072 | 1,080 | 1,068 | 1,078 | +6 | +0.6% | 36,700 |
2013/01/31 | 1,078 | 1,082 | 1,062 | 1,072 | -3 | -0.3% | 31,800 |
2013/01/30 | 1,068 | 1,078 | 1,063 | 1,075 | +12 | +1.1% | 28,900 |
2013/01/29 | 1,056 | 1,069 | 1,055 | 1,063 | +5 | +0.5% | 16,100 |
2013/01/28 | 1,067 | 1,070 | 1,058 | 1,058 | -6 | -0.6% | 31,200 |
2013/01/25 | 1,057 | 1,067 | 1,056 | 1,064 | +8 | +0.8% | 51,100 |
2013/01/24 | 1,062 | 1,062 | 1,050 | 1,056 | -6 | -0.6% | 45,800 |
2013/01/23 | 1,050 | 1,062 | 1,050 | 1,062 | -1 | -0.1% | 31,700 |
2013/01/22 | 1,075 | 1,076 | 1,059 | 1,063 | -16 | -1.5% | 29,800 |
2013/01/21 | 1,078 | 1,081 | 1,070 | 1,079 | +2 | +0.2% | 24,600 |
2013/01/18 | 1,075 | 1,083 | 1,067 | 1,077 | +14 | +1.3% | 23,200 |
2013/01/17 | 1,065 | 1,088 | 1,057 | 1,063 | +1 | +0.1% | 56,400 |
2851~
2900
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