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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/12/09 | 1,241 | 1,242 | 1,225 | 1,238 | -1 | -0.1% | 68,700 |
| 2010/12/08 | 1,200 | 1,240 | 1,200 | 1,239 | +38 | +3.2% | 112,400 |
| 2010/12/07 | 1,191 | 1,203 | 1,181 | 1,201 | +1 | +0.1% | 76,000 |
| 2010/12/06 | 1,176 | 1,204 | 1,176 | 1,200 | +29 | +2.5% | 85,900 |
| 2010/12/03 | 1,177 | 1,177 | 1,161 | 1,171 | +12 | +1% | 69,900 |
| 2010/12/02 | 1,173 | 1,176 | 1,152 | 1,159 | +16 | +1.4% | 87,000 |
| 2010/12/01 | 1,136 | 1,152 | 1,134 | 1,143 | -1 | -0.1% | 81,600 |
| 2010/11/30 | 1,146 | 1,155 | 1,136 | 1,144 | ±0 | ±0% | 132,500 |
| 2010/11/29 | 1,139 | 1,159 | 1,139 | 1,144 | +1 | +0.1% | 110,000 |
| 2010/11/26 | 1,146 | 1,158 | 1,141 | 1,143 | -12 | -1% | 101,800 |
| 2010/11/25 | 1,146 | 1,159 | 1,139 | 1,155 | +28 | +2.5% | 122,700 |
| 2010/11/24 | 1,139 | 1,141 | 1,118 | 1,127 | -32 | -2.8% | 274,400 |
| 2010/11/22 | 1,163 | 1,169 | 1,155 | 1,159 | +5 | +0.4% | 67,800 |
| 2010/11/19 | 1,176 | 1,183 | 1,142 | 1,154 | ±0 | ±0% | 76,400 |
| 2010/11/18 | 1,150 | 1,154 | 1,120 | 1,154 | +12 | +1.1% | 198,100 |
| 2010/11/17 | 1,118 | 1,178 | 1,118 | 1,142 | -22 | -1.9% | 275,500 |
| 2010/11/16 | 1,193 | 1,199 | 1,160 | 1,164 | -25 | -2.1% | 289,000 |
| 2010/11/15 | 1,197 | 1,199 | 1,179 | 1,189 | +5 | +0.4% | 344,700 |
| 2010/11/12 | 1,144 | 1,199 | 1,144 | 1,184 | +37 | +3.2% | 247,200 |
| 2010/11/11 | 1,124 | 1,147 | 1,115 | 1,147 | +24 | +2.1% | 126,000 |
| 2010/11/10 | 1,105 | 1,127 | 1,105 | 1,123 | +17 | +1.5% | 121,900 |
| 2010/11/09 | 1,090 | 1,112 | 1,088 | 1,106 | +21 | +1.9% | 109,700 |
| 2010/11/08 | 1,084 | 1,090 | 1,077 | 1,085 | +14 | +1.3% | 69,600 |
| 2010/11/05 | 1,058 | 1,077 | 1,053 | 1,071 | +25 | +2.4% | 96,300 |
| 2010/11/04 | 1,026 | 1,060 | 1,026 | 1,046 | +23 | +2.2% | 73,200 |
| 2010/11/02 | 1,029 | 1,030 | 1,015 | 1,023 | -15 | -1.4% | 62,300 |
| 2010/11/01 | 1,046 | 1,055 | 1,031 | 1,038 | -17 | -1.6% | 67,400 |
| 2010/10/29 | 1,045 | 1,062 | 1,035 | 1,055 | -3 | -0.3% | 107,500 |
| 2010/10/28 | 1,065 | 1,079 | 1,058 | 1,058 | -2 | -0.2% | 165,600 |
| 2010/10/27 | 1,059 | 1,064 | 1,052 | 1,060 | +15 | +1.4% | 113,200 |
| 2010/10/26 | 1,035 | 1,051 | 1,031 | 1,045 | +10 | +1% | 154,600 |
| 2010/10/25 | 1,028 | 1,046 | 1,024 | 1,035 | +14 | +1.4% | 86,400 |
| 2010/10/22 | 1,027 | 1,035 | 1,016 | 1,021 | +2 | +0.2% | 101,700 |
| 2010/10/21 | 1,022 | 1,025 | 1,009 | 1,019 | ±0 | ±0% | 79,600 |
| 2010/10/20 | 1,028 | 1,028 | 1,001 | 1,019 | -5 | -0.5% | 123,000 |
| 2010/10/19 | 1,027 | 1,040 | 1,017 | 1,024 | -2 | -0.2% | 121,200 |
3401～
3450
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 | 118,600円 | -8.3% | -30.6% | 4.64% | 13.21倍 | 1.04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 | 278,700円 | +1.6% | -18.4% | 4.66% | 12.67倍 | 0.71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 | 154,500円 | +9.1% | +53.6% | 2.10% | 7.96倍 | 1.52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 | 77,800円 | +9.3% | +117.8% | 1.16% | 27.62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 | 136,300円 | +6.0% | +20.0% | 0.00% | 25.38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
