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 |
|---|---|---|---|---|---|---|---|
| 2011/07/25 | 1,412 | 1,413 | 1,402 | 1,407 | -5 | -0.4% | 21,200 |
| 2011/07/22 | 1,396 | 1,414 | 1,391 | 1,412 | +34 | +2.5% | 40,900 |
| 2011/07/21 | 1,391 | 1,401 | 1,372 | 1,378 | -20 | -1.4% | 59,800 |
| 2011/07/20 | 1,406 | 1,417 | 1,396 | 1,398 | ±0 | ±0% | 35,000 |
| 2011/07/19 | 1,389 | 1,404 | 1,389 | 1,398 | -3 | -0.2% | 82,600 |
| 2011/07/15 | 1,399 | 1,410 | 1,396 | 1,401 | +2 | +0.1% | 50,600 |
| 2011/07/14 | 1,384 | 1,403 | 1,384 | 1,399 | +7 | +0.5% | 52,200 |
| 2011/07/13 | 1,395 | 1,406 | 1,385 | 1,392 | -8 | -0.6% | 48,800 |
| 2011/07/12 | 1,396 | 1,415 | 1,392 | 1,400 | +3 | +0.2% | 71,600 |
| 2011/07/11 | 1,400 | 1,404 | 1,391 | 1,397 | -3 | -0.2% | 52,600 |
| 2011/07/08 | 1,407 | 1,414 | 1,399 | 1,400 | -3 | -0.2% | 38,700 |
| 2011/07/07 | 1,408 | 1,413 | 1,400 | 1,403 | -4 | -0.3% | 56,100 |
| 2011/07/06 | 1,390 | 1,409 | 1,383 | 1,407 | +9 | +0.6% | 56,500 |
| 2011/07/05 | 1,404 | 1,410 | 1,394 | 1,398 | -10 | -0.7% | 112,400 |
| 2011/07/04 | 1,419 | 1,430 | 1,407 | 1,408 | +1 | +0.1% | 60,800 |
| 2011/07/01 | 1,396 | 1,416 | 1,395 | 1,407 | +16 | +1.2% | 75,900 |
| 2011/06/30 | 1,400 | 1,400 | 1,376 | 1,391 | -1 | -0.1% | 48,700 |
| 2011/06/29 | 1,384 | 1,395 | 1,375 | 1,392 | +22 | +1.6% | 47,800 |
| 2011/06/28 | 1,363 | 1,379 | 1,361 | 1,370 | +6 | +0.4% | 54,400 |
| 2011/06/27 | 1,370 | 1,379 | 1,357 | 1,364 | -24 | -1.7% | 67,000 |
| 2011/06/24 | 1,381 | 1,392 | 1,373 | 1,388 | +7 | +0.5% | 80,100 |
| 2011/06/23 | 1,361 | 1,389 | 1,361 | 1,381 | +22 | +1.6% | 105,600 |
| 2011/06/22 | 1,342 | 1,362 | 1,342 | 1,359 | +36 | +2.7% | 108,300 |
| 2011/06/21 | 1,304 | 1,323 | 1,296 | 1,323 | +25 | +1.9% | 78,000 |
| 2011/06/20 | 1,308 | 1,308 | 1,293 | 1,298 | +15 | +1.2% | 59,200 |
| 2011/06/17 | 1,291 | 1,311 | 1,269 | 1,283 | -2 | -0.2% | 62,600 |
| 2011/06/16 | 1,296 | 1,307 | 1,282 | 1,285 | -17 | -1.3% | 53,100 |
| 2011/06/15 | 1,303 | 1,312 | 1,287 | 1,302 | +17 | +1.3% | 64,800 |
| 2011/06/14 | 1,266 | 1,297 | 1,260 | 1,285 | +12 | +0.9% | 65,400 |
| 2011/06/13 | 1,272 | 1,276 | 1,261 | 1,273 | -18 | -1.4% | 54,400 |
| 2011/06/10 | 1,304 | 1,314 | 1,282 | 1,291 | -13 | -1% | 87,600 |
| 2011/06/09 | 1,281 | 1,305 | 1,275 | 1,304 | +9 | +0.7% | 39,700 |
| 2011/06/08 | 1,290 | 1,314 | 1,272 | 1,295 | +25 | +2% | 82,800 |
| 2011/06/07 | 1,238 | 1,273 | 1,238 | 1,270 | +32 | +2.6% | 42,500 |
| 2011/06/06 | 1,245 | 1,258 | 1,231 | 1,238 | -7 | -0.6% | 43,300 |
| 2011/06/03 | 1,256 | 1,266 | 1,239 | 1,245 | -26 | -2% | 70,400 |
| 2011/06/02 | 1,272 | 1,272 | 1,230 | 1,271 | -30 | -2.3% | 52,300 |
| 2011/06/01 | 1,306 | 1,306 | 1,285 | 1,301 | -4 | -0.3% | 27,600 |
| 2011/05/31 | 1,302 | 1,311 | 1,296 | 1,305 | +11 | +0.9% | 53,600 |
| 2011/05/30 | 1,284 | 1,301 | 1,277 | 1,294 | +13 | +1% | 32,300 |
| 2011/05/27 | 1,263 | 1,293 | 1,262 | 1,281 | +7 | +0.5% | 24,100 |
| 2011/05/26 | 1,272 | 1,275 | 1,260 | 1,274 | +3 | +0.2% | 51,500 |
| 2011/05/25 | 1,269 | 1,276 | 1,267 | 1,271 | +3 | +0.2% | 44,500 |
| 2011/05/24 | 1,262 | 1,272 | 1,258 | 1,268 | +9 | +0.7% | 53,300 |
| 2011/05/23 | 1,274 | 1,274 | 1,251 | 1,259 | -22 | -1.7% | 64,600 |
| 2011/05/20 | 1,304 | 1,304 | 1,278 | 1,281 | -23 | -1.8% | 68,400 |
| 2011/05/19 | 1,310 | 1,326 | 1,298 | 1,304 | +5 | +0.4% | 81,900 |
| 2011/05/18 | 1,287 | 1,305 | 1,283 | 1,299 | -1 | -0.1% | 70,600 |
| 2011/05/17 | 1,296 | 1,302 | 1,285 | 1,300 | +11 | +0.9% | 89,000 |
| 2011/05/16 | 1,298 | 1,298 | 1,286 | 1,289 | -9 | -0.7% | 53,100 |
3251～
3300
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% | 8.22倍 | 1.30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
