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 |
|---|---|---|---|---|---|---|---|
| 2011/02/24 | 1,280 | 1,281 | 1,256 | 1,259 | -41 | -3.2% | 132,800 |
| 2011/02/23 | 1,308 | 1,329 | 1,297 | 1,300 | -20 | -1.5% | 62,600 |
| 2011/02/22 | 1,328 | 1,333 | 1,295 | 1,320 | -13 | -1% | 76,500 |
| 2011/02/21 | 1,341 | 1,344 | 1,329 | 1,333 | -9 | -0.7% | 49,700 |
| 2011/02/18 | 1,339 | 1,348 | 1,332 | 1,342 | +15 | +1.1% | 105,200 |
| 2011/02/17 | 1,305 | 1,330 | 1,301 | 1,327 | +35 | +2.7% | 104,400 |
| 2011/02/16 | 1,280 | 1,306 | 1,280 | 1,292 | +7 | +0.5% | 65,500 |
| 2011/02/15 | 1,303 | 1,305 | 1,275 | 1,285 | -16 | -1.2% | 148,100 |
| 2011/02/14 | 1,310 | 1,313 | 1,290 | 1,301 | -7 | -0.5% | 70,600 |
| 2011/02/10 | 1,292 | 1,315 | 1,289 | 1,308 | +2 | +0.2% | 61,700 |
| 2011/02/09 | 1,311 | 1,318 | 1,304 | 1,306 | -8 | -0.6% | 27,800 |
| 2011/02/08 | 1,328 | 1,328 | 1,312 | 1,314 | +2 | +0.2% | 31,400 |
| 2011/02/07 | 1,311 | 1,324 | 1,307 | 1,312 | +7 | +0.5% | 51,700 |
| 2011/02/04 | 1,300 | 1,306 | 1,294 | 1,305 | +26 | +2% | 63,300 |
| 2011/02/03 | 1,281 | 1,285 | 1,264 | 1,279 | -7 | -0.5% | 82,700 |
| 2011/02/02 | 1,285 | 1,299 | 1,276 | 1,286 | +22 | +1.7% | 121,000 |
| 2011/02/01 | 1,297 | 1,303 | 1,255 | 1,264 | -28 | -2.2% | 153,100 |
| 2011/01/31 | 1,275 | 1,305 | 1,248 | 1,292 | +17 | +1.3% | 116,600 |
| 2011/01/28 | 1,275 | 1,285 | 1,250 | 1,275 | +8 | +0.6% | 125,200 |
| 2011/01/27 | 1,271 | 1,277 | 1,254 | 1,267 | -3 | -0.2% | 90,300 |
| 2011/01/26 | 1,281 | 1,282 | 1,266 | 1,270 | -11 | -0.9% | 96,400 |
| 2011/01/25 | 1,285 | 1,311 | 1,267 | 1,281 | -3 | -0.2% | 164,900 |
| 2011/01/24 | 1,265 | 1,290 | 1,247 | 1,284 | +19 | +1.5% | 126,500 |
| 2011/01/21 | 1,285 | 1,285 | 1,261 | 1,265 | -26 | -2% | 102,500 |
| 2011/01/20 | 1,310 | 1,313 | 1,282 | 1,291 | -25 | -1.9% | 82,900 |
| 2011/01/19 | 1,321 | 1,324 | 1,292 | 1,316 | -1 | -0.1% | 168,300 |
| 2011/01/18 | 1,285 | 1,320 | 1,285 | 1,317 | +33 | +2.6% | 145,100 |
| 2011/01/17 | 1,272 | 1,291 | 1,272 | 1,284 | +16 | +1.3% | 82,100 |
| 2011/01/14 | 1,265 | 1,279 | 1,265 | 1,268 | +5 | +0.4% | 82,200 |
| 2011/01/13 | 1,255 | 1,265 | 1,251 | 1,263 | +13 | +1% | 60,900 |
| 2011/01/12 | 1,251 | 1,265 | 1,249 | 1,250 | +5 | +0.4% | 71,700 |
| 2011/01/11 | 1,239 | 1,253 | 1,226 | 1,245 | +10 | +0.8% | 58,500 |
| 2011/01/07 | 1,241 | 1,241 | 1,233 | 1,235 | -5 | -0.4% | 49,600 |
| 2011/01/06 | 1,236 | 1,245 | 1,235 | 1,240 | +4 | +0.3% | 82,900 |
| 2011/01/05 | 1,222 | 1,238 | 1,220 | 1,236 | +21 | +1.7% | 65,200 |
| 2011/01/04 | 1,214 | 1,226 | 1,205 | 1,215 | +12 | +1% | 75,200 |
| 2010/12/30 | 1,214 | 1,214 | 1,198 | 1,203 | -11 | -0.9% | 56,300 |
| 2010/12/29 | 1,204 | 1,215 | 1,194 | 1,214 | +9 | +0.7% | 68,000 |
| 2010/12/28 | 1,201 | 1,208 | 1,196 | 1,205 | +4 | +0.3% | 39,500 |
| 2010/12/27 | 1,170 | 1,202 | 1,169 | 1,201 | +24 | +2% | 88,100 |
| 2010/12/24 | 1,186 | 1,187 | 1,159 | 1,177 | -12 | -1% | 141,500 |
| 2010/12/22 | 1,209 | 1,209 | 1,185 | 1,189 | -12 | -1% | 61,100 |
| 2010/12/21 | 1,194 | 1,216 | 1,188 | 1,201 | +7 | +0.6% | 59,800 |
| 2010/12/20 | 1,205 | 1,205 | 1,182 | 1,194 | -15 | -1.2% | 92,600 |
| 2010/12/17 | 1,177 | 1,209 | 1,175 | 1,209 | +34 | +2.9% | 143,700 |
| 2010/12/16 | 1,180 | 1,183 | 1,153 | 1,175 | -5 | -0.4% | 154,700 |
| 2010/12/15 | 1,235 | 1,237 | 1,162 | 1,180 | -55 | -4.5% | 211,500 |
| 2010/12/14 | 1,247 | 1,247 | 1,222 | 1,235 | -12 | -1% | 96,600 |
| 2010/12/13 | 1,225 | 1,257 | 1,215 | 1,247 | +12 | +1% | 81,600 |
| 2010/12/10 | 1,240 | 1,244 | 1,230 | 1,235 | -3 | -0.2% | 130,800 |
3351～
3400
件表示中 / 3571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 |
| 芝浦電子 | 348,500円 | -1.2% | -9.5% | 4.30% | 15.64倍 | 1.50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 | 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
