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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 1,075 | 1,180 | 1,065 | 1,168 | +33 | +2.9% | 169,500 |
| 2011/03/15 | 1,108 | 1,140 | 1,000 | 1,135 | +3 | +0.3% | 202,400 |
| 2011/03/14 | 950 | 1,138 | 931 | 1,132 | -85 | -7% | 309,400 |
| 2011/03/11 | 1,230 | 1,246 | 1,214 | 1,217 | +10 | +0.8% | 238,400 |
| 2011/03/10 | 1,252 | 1,258 | 1,195 | 1,207 | -75 | -5.9% | 295,600 |
| 2011/03/09 | 1,281 | 1,304 | 1,281 | 1,282 | -3 | -0.2% | 76,000 |
| 2011/03/08 | 1,264 | 1,289 | 1,264 | 1,285 | +22 | +1.7% | 49,800 |
| 2011/03/07 | 1,270 | 1,271 | 1,255 | 1,263 | -18 | -1.4% | 43,600 |
| 2011/03/04 | 1,299 | 1,299 | 1,278 | 1,281 | +4 | +0.3% | 29,400 |
| 2011/03/03 | 1,270 | 1,281 | 1,266 | 1,277 | +5 | +0.4% | 39,600 |
| 2011/03/02 | 1,294 | 1,294 | 1,272 | 1,272 | -45 | -3.4% | 88,300 |
| 2011/03/01 | 1,332 | 1,337 | 1,309 | 1,317 | -14 | -1.1% | 110,600 |
| 2011/02/28 | 1,295 | 1,337 | 1,294 | 1,331 | +38 | +2.9% | 44,500 |
| 2011/02/25 | 1,259 | 1,296 | 1,259 | 1,293 | +34 | +2.7% | 64,100 |
| 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 |
3351～
3400
件表示中 / 3585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 | 120,000円 | -8.3% | -30.6% | 4.58% | 13.37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 |
| アイホン | 276,400円 | +1.6% | -18.4% | 4.70% | 12.57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% | 27.66倍 | 1.70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 |
| 古河池 | 136,800円 | +6.0% | +20.0% | 0.00% | 25.47倍 | 1.23倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
市場注目の銘柄
チャート関連のコラム
