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 |
---|---|---|---|---|---|---|---|
2012/03/23 | 1,117 | 1,138 | 1,117 | 1,131 | +15 | +1.3% | 23,100 |
2012/03/22 | 1,111 | 1,127 | 1,111 | 1,116 | +5 | +0.5% | 22,100 |
2012/03/21 | 1,123 | 1,131 | 1,111 | 1,111 | -27 | -2.4% | 42,300 |
2012/03/19 | 1,144 | 1,165 | 1,133 | 1,138 | +3 | +0.3% | 28,100 |
2012/03/16 | 1,130 | 1,135 | 1,106 | 1,135 | -5 | -0.4% | 63,800 |
2012/03/15 | 1,165 | 1,165 | 1,133 | 1,140 | +5 | +0.4% | 37,200 |
2012/03/14 | 1,160 | 1,175 | 1,135 | 1,135 | +3 | +0.3% | 23,700 |
2012/03/13 | 1,171 | 1,171 | 1,132 | 1,132 | -43 | -3.7% | 41,900 |
2012/03/12 | 1,184 | 1,194 | 1,175 | 1,175 | -25 | -2.1% | 17,100 |
2012/03/09 | 1,197 | 1,210 | 1,191 | 1,200 | +21 | +1.8% | 75,800 |
2012/03/08 | 1,179 | 1,190 | 1,174 | 1,179 | +13 | +1.1% | 21,800 |
2012/03/07 | 1,164 | 1,170 | 1,151 | 1,166 | -4 | -0.3% | 32,400 |
2012/03/06 | 1,179 | 1,191 | 1,167 | 1,170 | +5 | +0.4% | 38,400 |
2012/03/05 | 1,177 | 1,190 | 1,162 | 1,165 | -26 | -2.2% | 44,800 |
2012/03/02 | 1,178 | 1,194 | 1,178 | 1,191 | +28 | +2.4% | 26,800 |
2012/03/01 | 1,196 | 1,218 | 1,151 | 1,163 | -24 | -2% | 39,100 |
2012/02/29 | 1,188 | 1,206 | 1,184 | 1,187 | +3 | +0.3% | 62,900 |
2012/02/28 | 1,170 | 1,198 | 1,167 | 1,184 | +10 | +0.9% | 90,100 |
2012/02/27 | 1,185 | 1,185 | 1,162 | 1,174 | +1 | +0.1% | 41,900 |
2012/02/24 | 1,167 | 1,180 | 1,162 | 1,173 | +12 | +1% | 34,500 |
2012/02/23 | 1,135 | 1,168 | 1,134 | 1,161 | +33 | +2.9% | 40,800 |
2012/02/22 | 1,124 | 1,138 | 1,121 | 1,128 | +8 | +0.7% | 24,700 |
2012/02/21 | 1,119 | 1,125 | 1,114 | 1,120 | +4 | +0.4% | 24,000 |
2012/02/20 | 1,124 | 1,129 | 1,116 | 1,116 | -5 | -0.4% | 13,300 |
2012/02/17 | 1,124 | 1,126 | 1,116 | 1,121 | -3 | -0.3% | 26,800 |
2012/02/16 | 1,122 | 1,135 | 1,118 | 1,124 | ±0 | ±0% | 15,500 |
2012/02/15 | 1,139 | 1,140 | 1,113 | 1,124 | -14 | -1.2% | 45,100 |
2012/02/14 | 1,130 | 1,144 | 1,124 | 1,138 | +6 | +0.5% | 33,200 |
2012/02/13 | 1,136 | 1,144 | 1,125 | 1,132 | -3 | -0.3% | 27,900 |
2012/02/10 | 1,161 | 1,168 | 1,125 | 1,135 | -24 | -2.1% | 28,100 |
2012/02/09 | 1,157 | 1,170 | 1,143 | 1,159 | -7 | -0.6% | 18,500 |
2012/02/08 | 1,128 | 1,166 | 1,121 | 1,166 | +18 | +1.6% | 45,500 |
2012/02/07 | 1,156 | 1,159 | 1,143 | 1,148 | -8 | -0.7% | 14,900 |
2012/02/06 | 1,144 | 1,160 | 1,139 | 1,156 | +12 | +1% | 18,500 |
2012/02/03 | 1,137 | 1,158 | 1,135 | 1,144 | +7 | +0.6% | 10,400 |
2012/02/02 | 1,136 | 1,158 | 1,135 | 1,137 | +7 | +0.6% | 18,700 |
2012/02/01 | 1,123 | 1,136 | 1,119 | 1,130 | -4 | -0.4% | 11,700 |
2012/01/31 | 1,109 | 1,142 | 1,109 | 1,134 | +22 | +2% | 16,000 |
2012/01/30 | 1,138 | 1,138 | 1,112 | 1,112 | -21 | -1.9% | 13,500 |
2012/01/27 | 1,135 | 1,135 | 1,116 | 1,133 | -10 | -0.9% | 14,900 |
2012/01/26 | 1,125 | 1,143 | 1,125 | 1,143 | +18 | +1.6% | 48,800 |
2012/01/25 | 1,111 | 1,132 | 1,110 | 1,125 | +15 | +1.4% | 21,100 |
2012/01/24 | 1,122 | 1,124 | 1,101 | 1,110 | -3 | -0.3% | 15,100 |
2012/01/23 | 1,110 | 1,118 | 1,105 | 1,113 | -3 | -0.3% | 17,900 |
2012/01/20 | 1,109 | 1,124 | 1,109 | 1,116 | +16 | +1.5% | 30,700 |
2012/01/19 | 1,137 | 1,146 | 1,100 | 1,100 | -43 | -3.8% | 30,600 |
2012/01/18 | 1,125 | 1,150 | 1,116 | 1,143 | +33 | +3% | 25,900 |
2012/01/17 | 1,110 | 1,111 | 1,106 | 1,110 | ±0 | ±0% | 12,100 |
2012/01/16 | 1,136 | 1,136 | 1,104 | 1,110 | -26 | -2.3% | 18,300 |
2012/01/13 | 1,094 | 1,141 | 1,084 | 1,136 | +59 | +5.5% | 36,200 |
3101~
3150
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