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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,027 | 1,036 | 1,019 | 1,026 | +7 | +0.7% | 135,400 |
| 2010/10/15 | 1,030 | 1,033 | 1,012 | 1,019 | -9 | -0.9% | 222,200 |
| 2010/10/14 | 1,028 | 1,036 | 1,019 | 1,028 | +21 | +2.1% | 264,500 |
| 2010/10/13 | 1,012 | 1,021 | 1,000 | 1,007 | +20 | +2% | 261,800 |
| 2010/10/12 | 1,008 | 1,013 | 985 | 987 | -21 | -2.1% | 196,600 |
| 2010/10/08 | 1,025 | 1,025 | 1,002 | 1,008 | -16 | -1.6% | 154,300 |
| 2010/10/07 | 1,015 | 1,026 | 1,009 | 1,024 | +17 | +1.7% | 209,900 |
| 2010/10/06 | 1,013 | 1,026 | 1,003 | 1,007 | -6 | -0.6% | 253,700 |
| 2010/10/05 | 1,000 | 1,023 | 1,000 | 1,013 | +4 | +0.4% | 204,900 |
| 2010/10/04 | 1,018 | 1,020 | 1,000 | 1,009 | -21 | -2% | 220,400 |
| 2010/10/01 | 1,016 | 1,038 | 1,005 | 1,030 | +25 | +2.5% | 213,400 |
| 2010/09/30 | 1,022 | 1,025 | 1,000 | 1,005 | -20 | -2% | 290,500 |
| 2010/09/29 | 1,046 | 1,047 | 1,020 | 1,025 | -21 | -2% | 260,000 |
| 2010/09/28 | 1,049 | 1,061 | 1,037 | 1,046 | -6 | -0.6% | 139,700 |
| 2010/09/27 | 1,071 | 1,079 | 1,035 | 1,052 | -13 | -1.2% | 127,900 |
| 2010/09/24 | 1,072 | 1,080 | 1,059 | 1,065 | -5 | -0.5% | 271,000 |
| 2010/09/22 | 1,058 | 1,093 | 1,052 | 1,070 | +25 | +2.4% | 332,700 |
| 2010/09/21 | 1,052 | 1,056 | 1,029 | 1,045 | +20 | +2% | 145,600 |
| 2010/09/17 | 1,020 | 1,028 | 1,011 | 1,025 | +9 | +0.9% | 97,500 |
| 2010/09/16 | 1,021 | 1,024 | 1,005 | 1,016 | -1 | -0.1% | 112,700 |
| 2010/09/15 | 1,020 | 1,044 | 997 | 1,017 | -3 | -0.3% | 214,200 |
| 2010/09/14 | 1,020 | 1,033 | 1,011 | 1,020 | ±0 | ±0% | 276,300 |
| 2010/09/13 | 1,116 | 1,126 | 1,005 | 1,020 | -84 | -7.6% | 614,100 |
| 2010/09/10 | 1,120 | 1,126 | 1,090 | 1,104 | +14 | +1.3% | 107,800 |
| 2010/09/09 | 1,091 | 1,100 | 1,086 | 1,090 | +21 | +2% | 66,100 |
| 2010/09/08 | 1,065 | 1,078 | 1,041 | 1,069 | -13 | -1.2% | 78,600 |
| 2010/09/07 | 1,078 | 1,100 | 1,077 | 1,082 | -8 | -0.7% | 79,500 |
| 2010/09/06 | 1,055 | 1,095 | 1,055 | 1,090 | +42 | +4% | 78,300 |
| 2010/09/03 | 1,013 | 1,050 | 1,005 | 1,048 | +35 | +3.5% | 101,300 |
| 2010/09/02 | 1,012 | 1,029 | 995 | 1,013 | +10 | +1% | 95,500 |
| 2010/09/01 | 990 | 1,013 | 971 | 1,003 | +11 | +1.1% | 169,600 |
| 2010/08/31 | 1,031 | 1,035 | 992 | 992 | -63 | -6% | 82,100 |
| 2010/08/30 | 1,057 | 1,082 | 1,049 | 1,055 | +22 | +2.1% | 76,200 |
| 2010/08/27 | 1,039 | 1,047 | 991 | 1,033 | -23 | -2.2% | 161,000 |
| 2010/08/26 | 1,051 | 1,063 | 1,028 | 1,056 | +5 | +0.5% | 51,100 |
| 2010/08/25 | 1,044 | 1,084 | 1,042 | 1,051 | +7 | +0.7% | 81,100 |
| 2010/08/24 | 1,042 | 1,072 | 1,033 | 1,044 | -19 | -1.8% | 87,100 |
| 2010/08/23 | 1,089 | 1,092 | 1,062 | 1,063 | -34 | -3.1% | 82,600 |
| 2010/08/20 | 1,119 | 1,119 | 1,090 | 1,097 | -43 | -3.8% | 82,200 |
| 2010/08/19 | 1,139 | 1,147 | 1,130 | 1,140 | -3 | -0.3% | 58,800 |
| 2010/08/18 | 1,148 | 1,150 | 1,120 | 1,143 | +15 | +1.3% | 66,900 |
| 2010/08/17 | 1,150 | 1,151 | 1,121 | 1,128 | -24 | -2.1% | 76,200 |
| 2010/08/16 | 1,151 | 1,170 | 1,138 | 1,152 | +1 | +0.1% | 53,100 |
| 2010/08/13 | 1,138 | 1,164 | 1,138 | 1,151 | +13 | +1.1% | 59,200 |
| 2010/08/12 | 1,114 | 1,145 | 1,111 | 1,138 | -3 | -0.3% | 69,700 |
| 2010/08/11 | 1,163 | 1,168 | 1,132 | 1,141 | -49 | -4.1% | 108,200 |
| 2010/08/10 | 1,202 | 1,219 | 1,179 | 1,190 | -11 | -0.9% | 80,700 |
| 2010/08/09 | 1,212 | 1,213 | 1,193 | 1,201 | -16 | -1.3% | 53,300 |
| 2010/08/06 | 1,212 | 1,225 | 1,205 | 1,217 | -5 | -0.4% | 43,500 |
| 2010/08/05 | 1,236 | 1,248 | 1,205 | 1,222 | -2 | -0.2% | 80,900 |
3451～
3500
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
