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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,171 | 1,207 | 1,171 | 1,207 | +37 | +3.2% | 45,000 |
| 2013/08/01 | 1,134 | 1,170 | 1,131 | 1,170 | +39 | +3.4% | 19,700 |
| 2013/07/31 | 1,145 | 1,176 | 1,125 | 1,131 | -14 | -1.2% | 28,600 |
| 2013/07/30 | 1,144 | 1,159 | 1,130 | 1,145 | -17 | -1.5% | 28,100 |
| 2013/07/29 | 1,145 | 1,190 | 1,144 | 1,162 | +7 | +0.6% | 47,200 |
| 2013/07/26 | 1,172 | 1,180 | 1,153 | 1,155 | -43 | -3.6% | 32,200 |
| 2013/07/25 | 1,201 | 1,210 | 1,198 | 1,198 | -3 | -0.2% | 17,000 |
| 2013/07/24 | 1,227 | 1,227 | 1,195 | 1,201 | +1 | +0.1% | 12,900 |
| 2013/07/23 | 1,193 | 1,215 | 1,190 | 1,200 | +7 | +0.6% | 27,100 |
| 2013/07/22 | 1,200 | 1,205 | 1,182 | 1,193 | -7 | -0.6% | 13,400 |
| 2013/07/19 | 1,235 | 1,238 | 1,151 | 1,200 | -20 | -1.6% | 81,200 |
| 2013/07/18 | 1,219 | 1,238 | 1,216 | 1,220 | +4 | +0.3% | 36,400 |
| 2013/07/17 | 1,249 | 1,249 | 1,211 | 1,216 | -33 | -2.6% | 43,000 |
| 2013/07/16 | 1,244 | 1,257 | 1,244 | 1,249 | +17 | +1.4% | 42,900 |
| 2013/07/12 | 1,220 | 1,247 | 1,220 | 1,232 | +12 | +1% | 45,100 |
| 2013/07/11 | 1,236 | 1,252 | 1,212 | 1,220 | -16 | -1.3% | 65,200 |
| 2013/07/10 | 1,259 | 1,259 | 1,220 | 1,236 | ±0 | ±0% | 50,700 |
| 2013/07/09 | 1,234 | 1,258 | 1,215 | 1,236 | +25 | +2.1% | 94,800 |
| 2013/07/08 | 1,228 | 1,238 | 1,210 | 1,211 | -13 | -1.1% | 46,300 |
| 2013/07/05 | 1,221 | 1,231 | 1,204 | 1,224 | +17 | +1.4% | 56,400 |
| 2013/07/04 | 1,220 | 1,225 | 1,204 | 1,207 | -24 | -1.9% | 58,900 |
| 2013/07/03 | 1,267 | 1,267 | 1,230 | 1,231 | -35 | -2.8% | 49,600 |
| 2013/07/02 | 1,240 | 1,268 | 1,217 | 1,266 | +26 | +2.1% | 63,900 |
| 2013/07/01 | 1,252 | 1,258 | 1,207 | 1,240 | -28 | -2.2% | 49,700 |
| 2013/06/28 | 1,229 | 1,279 | 1,229 | 1,268 | +42 | +3.4% | 73,200 |
| 2013/06/27 | 1,218 | 1,240 | 1,203 | 1,226 | +39 | +3.3% | 53,200 |
| 2013/06/26 | 1,228 | 1,238 | 1,180 | 1,187 | -13 | -1.1% | 59,200 |
| 2013/06/25 | 1,202 | 1,208 | 1,180 | 1,200 | -2 | -0.2% | 93,200 |
| 2013/06/24 | 1,270 | 1,270 | 1,200 | 1,202 | -52 | -4.1% | 63,500 |
| 2013/06/21 | 1,293 | 1,302 | 1,249 | 1,254 | -40 | -3.1% | 116,700 |
| 2013/06/20 | 1,286 | 1,300 | 1,274 | 1,294 | -3 | -0.2% | 42,100 |
| 2013/06/19 | 1,285 | 1,313 | 1,256 | 1,297 | +18 | +1.4% | 74,800 |
| 2013/06/18 | 1,279 | 1,299 | 1,255 | 1,279 | -20 | -1.5% | 65,700 |
| 2013/06/17 | 1,257 | 1,343 | 1,241 | 1,299 | +18 | +1.4% | 108,200 |
| 2013/06/14 | 1,287 | 1,303 | 1,279 | 1,281 | +6 | +0.5% | 161,100 |
| 2013/06/13 | 1,199 | 1,275 | 1,178 | 1,275 | +46 | +3.7% | 125,200 |
| 2013/06/12 | 1,214 | 1,265 | 1,200 | 1,229 | +26 | +2.2% | 51,600 |
| 2013/06/11 | 1,265 | 1,267 | 1,196 | 1,203 | -65 | -5.1% | 43,800 |
| 2013/06/10 | 1,209 | 1,277 | 1,209 | 1,268 | +54 | +4.4% | 71,800 |
| 2013/06/07 | 1,126 | 1,255 | 1,126 | 1,214 | +28 | +2.4% | 98,300 |
| 2013/06/06 | 1,126 | 1,199 | 1,123 | 1,186 | +46 | +4% | 56,300 |
| 2013/06/05 | 1,120 | 1,200 | 1,120 | 1,140 | +20 | +1.8% | 46,300 |
| 2013/06/04 | 1,070 | 1,152 | 1,058 | 1,120 | +50 | +4.7% | 57,200 |
| 2013/06/03 | 1,113 | 1,140 | 1,070 | 1,070 | -72 | -6.3% | 23,800 |
| 2013/05/31 | 1,144 | 1,160 | 1,141 | 1,142 | +38 | +3.4% | 33,100 |
| 2013/05/30 | 1,136 | 1,165 | 1,100 | 1,104 | -37 | -3.2% | 33,000 |
| 2013/05/29 | 1,128 | 1,176 | 1,125 | 1,141 | +38 | +3.4% | 41,500 |
| 2013/05/28 | 1,070 | 1,119 | 1,065 | 1,103 | +15 | +1.4% | 30,400 |
| 2013/05/27 | 1,159 | 1,159 | 1,088 | 1,088 | -79 | -6.8% | 25,400 |
| 2013/05/24 | 1,180 | 1,195 | 1,136 | 1,167 | +17 | +1.5% | 52,800 |
2951～
3000
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 | 122,000円 | +23.2% | +277.4% | 4.51% | 26.32倍 | 0.90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 | 279,700円 | +3.3% | +20.1% | 4.65% | 12.37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 | 521,000円 | -0.2% | -44.9% | 1.54% | 21.94倍 | 0.83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 | 305,000円 | +1.3% | 0.0% | 2.43% | 12.55倍 | 0.80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 | 80,400円 | -28.1% | - | 1.68% | 177.09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
