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 |
---|---|---|---|---|---|---|---|
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 |
2011/10/26 | 1,065 | 1,098 | 1,050 | 1,091 | +8 | +0.7% | 14,800 |
2011/10/25 | 1,105 | 1,106 | 1,076 | 1,083 | -22 | -2% | 17,800 |
2011/10/24 | 1,088 | 1,114 | 1,085 | 1,105 | +26 | +2.4% | 21,200 |
2011/10/21 | 1,081 | 1,087 | 1,066 | 1,079 | +1 | +0.1% | 23,900 |
2011/10/20 | 1,091 | 1,098 | 1,069 | 1,078 | -20 | -1.8% | 39,400 |
2011/10/19 | 1,097 | 1,104 | 1,091 | 1,098 | +6 | +0.5% | 32,400 |
2011/10/18 | 1,086 | 1,098 | 1,080 | 1,092 | -7 | -0.6% | 26,000 |
2011/10/17 | 1,071 | 1,101 | 1,071 | 1,099 | +20 | +1.9% | 42,400 |
2011/10/14 | 1,093 | 1,097 | 1,068 | 1,079 | -14 | -1.3% | 35,200 |
2011/10/13 | 1,059 | 1,093 | 1,057 | 1,093 | +53 | +5.1% | 57,800 |
2011/10/12 | 1,035 | 1,043 | 1,024 | 1,040 | +2 | +0.2% | 20,000 |
2011/10/11 | 1,010 | 1,040 | 1,010 | 1,038 | +53 | +5.4% | 92,800 |
2011/10/07 | 1,012 | 1,015 | 980 | 985 | -27 | -2.7% | 97,000 |
2011/10/06 | 1,030 | 1,030 | 1,006 | 1,012 | -18 | -1.7% | 71,100 |
3151~
3200
件表示中 / 3572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 | 123,200円 | -8.3% | -30.6% | 4.46% | 13.73倍 | 1.08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 |
山一電 | 244,400円 | +33.7% | +195.1% | 3.64% | 8.19倍 | 1.29倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
アイホン | 291,800円 | +1.6% | -18.4% | 4.46% | 13.27倍 | 0.74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 |
ヤーマン | 82,700円 | +9.3% | +117.8% | 1.09% | 29.36倍 | 1.81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 |
タムラ製 | 54,600円 | +5.0% | +0.9% | 1.83% | 13.13倍 | 0.78倍 |
|
トランス、リアクタ大手。はんだ材料、絶縁膜、子会社でLEDも展開。海外生産が7割強 |
市場注目の銘柄
チャート関連のコラム