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 |
---|---|---|---|---|---|---|---|
2012/01/12 | 1,123 | 1,123 | 1,077 | 1,077 | -52 | -4.6% | 25,600 |
2012/01/11 | 1,125 | 1,130 | 1,119 | 1,129 | +17 | +1.5% | 20,900 |
2012/01/10 | 1,123 | 1,132 | 1,108 | 1,112 | -3 | -0.3% | 35,100 |
2012/01/06 | 1,103 | 1,118 | 1,087 | 1,115 | +4 | +0.4% | 45,400 |
2012/01/05 | 1,114 | 1,116 | 1,100 | 1,111 | -3 | -0.3% | 18,300 |
2012/01/04 | 1,099 | 1,117 | 1,092 | 1,114 | +19 | +1.7% | 49,700 |
2011/12/30 | 1,087 | 1,099 | 1,066 | 1,095 | +13 | +1.2% | 16,100 |
2011/12/29 | 1,072 | 1,088 | 1,064 | 1,082 | +6 | +0.6% | 35,600 |
2011/12/28 | 1,074 | 1,100 | 1,067 | 1,076 | +3 | +0.3% | 45,700 |
2011/12/27 | 1,077 | 1,077 | 1,066 | 1,073 | -4 | -0.4% | 18,800 |
2011/12/26 | 1,079 | 1,084 | 1,071 | 1,077 | +7 | +0.7% | 30,500 |
2011/12/22 | 1,080 | 1,080 | 1,068 | 1,070 | -3 | -0.3% | 17,700 |
2011/12/21 | 1,077 | 1,079 | 1,069 | 1,073 | ±0 | ±0% | 23,200 |
2011/12/20 | 1,065 | 1,080 | 1,060 | 1,073 | +8 | +0.8% | 31,400 |
2011/12/19 | 1,039 | 1,066 | 1,033 | 1,065 | +27 | +2.6% | 50,000 |
2011/12/16 | 1,049 | 1,057 | 1,038 | 1,038 | +2 | +0.2% | 48,200 |
2011/12/15 | 1,037 | 1,049 | 1,029 | 1,036 | -1 | -0.1% | 44,600 |
2011/12/14 | 1,050 | 1,050 | 1,007 | 1,037 | -2 | -0.2% | 41,700 |
2011/12/13 | 1,026 | 1,052 | 1,017 | 1,039 | -5 | -0.5% | 12,900 |
2011/12/12 | 1,049 | 1,058 | 1,044 | 1,044 | +15 | +1.5% | 22,900 |
2011/12/09 | 1,043 | 1,043 | 1,021 | 1,029 | -13 | -1.2% | 75,100 |
2011/12/08 | 1,048 | 1,050 | 1,034 | 1,042 | -3 | -0.3% | 26,300 |
2011/12/07 | 1,020 | 1,049 | 1,018 | 1,045 | +37 | +3.7% | 27,500 |
2011/12/06 | 1,035 | 1,045 | 1,005 | 1,008 | -27 | -2.6% | 24,000 |
2011/12/05 | 1,046 | 1,046 | 1,026 | 1,035 | -10 | -1% | 16,800 |
2011/12/02 | 1,029 | 1,049 | 1,020 | 1,045 | +31 | +3.1% | 55,300 |
2011/12/01 | 1,002 | 1,035 | 1,002 | 1,014 | +27 | +2.7% | 35,000 |
2011/11/30 | 972 | 999 | 972 | 987 | -12 | -1.2% | 44,800 |
2011/11/29 | 989 | 1,001 | 974 | 999 | +18 | +1.8% | 57,000 |
2011/11/28 | 977 | 1,002 | 962 | 981 | +5 | +0.5% | 63,300 |
2011/11/25 | 991 | 1,000 | 976 | 976 | -15 | -1.5% | 60,100 |
2011/11/24 | 1,010 | 1,010 | 990 | 991 | -34 | -3.3% | 51,500 |
2011/11/22 | 1,024 | 1,028 | 1,022 | 1,025 | -9 | -0.9% | 31,100 |
2011/11/21 | 1,036 | 1,036 | 1,029 | 1,034 | -4 | -0.4% | 15,600 |
2011/11/18 | 1,046 | 1,062 | 1,037 | 1,038 | -20 | -1.9% | 33,500 |
2011/11/17 | 1,034 | 1,060 | 1,014 | 1,058 | +23 | +2.2% | 25,500 |
2011/11/16 | 1,045 | 1,053 | 975 | 1,035 | -21 | -2% | 34,500 |
2011/11/15 | 1,040 | 1,074 | 1,040 | 1,056 | -1 | -0.1% | 39,900 |
2011/11/14 | 1,068 | 1,075 | 1,050 | 1,057 | +10 | +1% | 33,100 |
2011/11/11 | 1,046 | 1,076 | 1,025 | 1,047 | +8 | +0.8% | 40,900 |
2011/11/10 | 1,031 | 1,044 | 1,028 | 1,039 | -35 | -3.3% | 33,200 |
2011/11/09 | 1,055 | 1,075 | 1,055 | 1,074 | +12 | +1.1% | 16,600 |
2011/11/08 | 1,075 | 1,079 | 1,060 | 1,062 | -22 | -2% | 14,700 |
2011/11/07 | 1,087 | 1,090 | 1,076 | 1,084 | -11 | -1% | 32,400 |
2011/11/04 | 1,081 | 1,096 | 1,067 | 1,095 | +30 | +2.8% | 12,800 |
2011/11/02 | 1,060 | 1,092 | 1,060 | 1,065 | -25 | -2.3% | 49,600 |
2011/11/01 | 1,085 | 1,100 | 1,085 | 1,090 | -14 | -1.3% | 29,100 |
2011/10/31 | 1,109 | 1,133 | 1,098 | 1,104 | -5 | -0.5% | 29,000 |
2011/10/28 | 1,126 | 1,154 | 1,106 | 1,109 | +8 | +0.7% | 37,500 |
2011/10/27 | 1,081 | 1,105 | 1,075 | 1,101 | +10 | +0.9% | 29,200 |
3151~
3200
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