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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 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 |
| 2011/05/13 | 1,303 | 1,305 | 1,283 | 1,298 | -5 | -0.4% | 56,800 |
| 2011/05/12 | 1,293 | 1,312 | 1,291 | 1,303 | -8 | -0.6% | 42,700 |
| 2011/05/11 | 1,308 | 1,315 | 1,303 | 1,311 | +4 | +0.3% | 78,200 |
| 2011/05/10 | 1,299 | 1,316 | 1,289 | 1,307 | +24 | +1.9% | 103,900 |
| 2011/05/09 | 1,289 | 1,289 | 1,276 | 1,283 | -6 | -0.5% | 54,400 |
| 2011/05/06 | 1,291 | 1,291 | 1,277 | 1,289 | -5 | -0.4% | 49,400 |
| 2011/05/02 | 1,283 | 1,295 | 1,282 | 1,294 | +16 | +1.3% | 49,500 |
3401～
3450
件表示中 / 3715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 | 109,300円 | -29.6% | -83.7% | 5.03% | 59.86倍 | 0.77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 |
| 精工技研 | 512,000円 | +10.1% | +4.1% | 1.46% | 19.83倍 | 1.63倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| 古河池 | 138,100円 | - | - | - | - | 1.14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。国内ファンドがＴＯＢ |
| 大崎電 | 92,700円 | +0.9% | +5.8% | 3.78% | 11.57倍 | 0.80倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| アイコム | 301,000円 | +6.8% | +14.3% | 3.19% | 12.59倍 | 0.64倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
市場注目の銘柄
チャート関連のコラム
