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 |
---|---|---|---|---|---|---|---|
2011/10/26 | 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 |
2011/10/05 | 1,078 | 1,078 | 1,026 | 1,030 | -38 | -3.6% | 50,800 |
2011/10/04 | 1,093 | 1,093 | 1,065 | 1,068 | -36 | -3.3% | 47,000 |
2011/10/03 | 1,138 | 1,148 | 1,076 | 1,104 | -66 | -5.6% | 52,000 |
2011/09/30 | 1,143 | 1,170 | 1,130 | 1,170 | +41 | +3.6% | 60,100 |
2011/09/29 | 1,095 | 1,129 | 1,093 | 1,129 | +35 | +3.2% | 67,500 |
2011/09/28 | 1,097 | 1,125 | 1,085 | 1,094 | +8 | +0.7% | 59,100 |
2011/09/27 | 1,069 | 1,089 | 1,059 | 1,086 | +25 | +2.4% | 71,000 |
2011/09/26 | 1,082 | 1,082 | 1,049 | 1,061 | -23 | -2.1% | 44,400 |
2011/09/22 | 1,092 | 1,092 | 1,074 | 1,084 | -6 | -0.6% | 33,500 |
2011/09/21 | 1,100 | 1,111 | 1,090 | 1,090 | -9 | -0.8% | 23,300 |
2011/09/20 | 1,104 | 1,104 | 1,087 | 1,099 | -24 | -2.1% | 39,900 |
2011/09/16 | 1,104 | 1,123 | 1,098 | 1,123 | +32 | +2.9% | 69,300 |
2011/09/15 | 1,095 | 1,116 | 1,086 | 1,091 | +2 | +0.2% | 54,400 |
2011/09/14 | 1,120 | 1,121 | 1,076 | 1,089 | -36 | -3.2% | 67,100 |
2011/09/13 | 1,147 | 1,147 | 1,116 | 1,125 | -19 | -1.7% | 90,100 |
2011/09/12 | 1,150 | 1,159 | 1,112 | 1,144 | -23 | -2% | 66,400 |
2011/09/09 | 1,203 | 1,205 | 1,162 | 1,167 | -10 | -0.8% | 82,700 |
2011/09/08 | 1,188 | 1,188 | 1,164 | 1,177 | -10 | -0.8% | 41,700 |
2011/09/07 | 1,178 | 1,190 | 1,168 | 1,187 | +30 | +2.6% | 31,300 |
2011/09/06 | 1,187 | 1,197 | 1,153 | 1,157 | -29 | -2.4% | 46,100 |
2011/09/05 | 1,190 | 1,204 | 1,173 | 1,186 | -18 | -1.5% | 43,800 |
2011/09/02 | 1,189 | 1,214 | 1,188 | 1,204 | -3 | -0.2% | 48,200 |
2011/09/01 | 1,220 | 1,230 | 1,199 | 1,207 | ±0 | ±0% | 48,900 |
2011/08/31 | 1,204 | 1,215 | 1,198 | 1,207 | +9 | +0.8% | 33,900 |
2011/08/30 | 1,192 | 1,210 | 1,189 | 1,198 | +27 | +2.3% | 51,100 |
2011/08/29 | 1,152 | 1,194 | 1,152 | 1,171 | +20 | +1.7% | 41,100 |
2011/08/26 | 1,150 | 1,158 | 1,139 | 1,151 | +13 | +1.1% | 38,400 |
2011/08/25 | 1,135 | 1,161 | 1,135 | 1,138 | +16 | +1.4% | 52,700 |
2011/08/24 | 1,159 | 1,172 | 1,120 | 1,122 | -28 | -2.4% | 55,500 |
2011/08/23 | 1,142 | 1,168 | 1,133 | 1,150 | +20 | +1.8% | 59,900 |
2011/08/22 | 1,142 | 1,161 | 1,126 | 1,130 | -20 | -1.7% | 52,900 |
2011/08/19 | 1,160 | 1,190 | 1,143 | 1,150 | -35 | -3% | 89,700 |
2011/08/18 | 1,203 | 1,211 | 1,177 | 1,185 | -19 | -1.6% | 69,500 |
2011/08/17 | 1,204 | 1,230 | 1,197 | 1,204 | -18 | -1.5% | 55,400 |
2011/08/16 | 1,245 | 1,245 | 1,219 | 1,222 | -24 | -1.9% | 93,500 |
2011/08/15 | 1,264 | 1,297 | 1,235 | 1,246 | +7 | +0.6% | 70,600 |
3201~
3250
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