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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,268 | 1,269 | 1,222 | 1,224 | -44 | -3.5% | 60,900 |
| 2010/08/03 | 1,272 | 1,280 | 1,253 | 1,268 | +20 | +1.6% | 65,400 |
| 2010/08/02 | 1,265 | 1,291 | 1,245 | 1,248 | -13 | -1% | 85,400 |
| 2010/07/30 | 1,298 | 1,304 | 1,257 | 1,261 | -45 | -3.4% | 84,500 |
| 2010/07/29 | 1,337 | 1,339 | 1,300 | 1,306 | -53 | -3.9% | 109,000 |
| 2010/07/28 | 1,343 | 1,371 | 1,338 | 1,359 | +40 | +3% | 73,300 |
| 2010/07/27 | 1,303 | 1,326 | 1,302 | 1,319 | +9 | +0.7% | 55,300 |
| 2010/07/26 | 1,293 | 1,325 | 1,293 | 1,310 | +18 | +1.4% | 67,100 |
| 2010/07/23 | 1,305 | 1,308 | 1,280 | 1,292 | +16 | +1.3% | 89,400 |
| 2010/07/22 | 1,295 | 1,297 | 1,270 | 1,276 | -29 | -2.2% | 130,600 |
| 2010/07/21 | 1,328 | 1,338 | 1,302 | 1,305 | -17 | -1.3% | 71,300 |
| 2010/07/20 | 1,320 | 1,332 | 1,317 | 1,322 | -28 | -2.1% | 59,200 |
| 2010/07/16 | 1,374 | 1,385 | 1,340 | 1,350 | -43 | -3.1% | 66,700 |
| 2010/07/15 | 1,423 | 1,429 | 1,390 | 1,393 | -29 | -2% | 58,200 |
| 2010/07/14 | 1,391 | 1,434 | 1,390 | 1,422 | +51 | +3.7% | 139,200 |
| 2010/07/13 | 1,394 | 1,410 | 1,362 | 1,371 | -12 | -0.9% | 77,000 |
| 2010/07/12 | 1,370 | 1,412 | 1,362 | 1,383 | +3 | +0.2% | 77,600 |
| 2010/07/09 | 1,390 | 1,394 | 1,376 | 1,380 | +9 | +0.7% | 97,000 |
| 2010/07/08 | 1,400 | 1,400 | 1,362 | 1,371 | -1 | -0.1% | 107,900 |
| 2010/07/07 | 1,376 | 1,382 | 1,355 | 1,372 | -22 | -1.6% | 104,400 |
| 2010/07/06 | 1,394 | 1,397 | 1,356 | 1,394 | +3 | +0.2% | 121,900 |
| 2010/07/05 | 1,302 | 1,398 | 1,302 | 1,391 | +79 | +6% | 147,100 |
| 2010/07/02 | 1,290 | 1,316 | 1,285 | 1,312 | -8 | -0.6% | 212,200 |
| 2010/07/01 | 1,333 | 1,344 | 1,315 | 1,320 | -47 | -3.4% | 126,000 |
| 2010/06/30 | 1,347 | 1,387 | 1,322 | 1,367 | -22 | -1.6% | 121,800 |
| 2010/06/29 | 1,394 | 1,406 | 1,374 | 1,389 | -1 | -0.1% | 190,500 |
| 2010/06/28 | 1,441 | 1,441 | 1,387 | 1,390 | -35 | -2.5% | 180,300 |
| 2010/06/25 | 1,447 | 1,459 | 1,405 | 1,425 | -52 | -3.5% | 244,300 |
| 2010/06/24 | 1,509 | 1,514 | 1,470 | 1,477 | -31 | -2.1% | 155,700 |
| 2010/06/23 | 1,520 | 1,522 | 1,499 | 1,508 | -15 | -1% | 156,900 |
| 2010/06/22 | 1,503 | 1,528 | 1,491 | 1,523 | -12 | -0.8% | 287,200 |
| 2010/06/21 | 1,497 | 1,545 | 1,489 | 1,535 | +55 | +3.7% | 357,900 |
| 2010/06/18 | 1,417 | 1,500 | 1,415 | 1,480 | +85 | +6.1% | 361,200 |
| 2010/06/17 | 1,450 | 1,459 | 1,393 | 1,395 | -53 | -3.7% | 301,200 |
| 2010/06/16 | 1,390 | 1,471 | 1,374 | 1,448 | +93 | +6.9% | 381,400 |
| 2010/06/15 | 1,374 | 1,380 | 1,350 | 1,355 | -10 | -0.7% | 158,100 |
| 2010/06/14 | 1,349 | 1,372 | 1,330 | 1,365 | +19 | +1.4% | 175,700 |
| 2010/06/11 | 1,350 | 1,350 | 1,328 | 1,346 | +6 | +0.4% | 159,200 |
| 2010/06/10 | 1,297 | 1,343 | 1,291 | 1,340 | +44 | +3.4% | 157,400 |
| 2010/06/09 | 1,260 | 1,316 | 1,260 | 1,296 | +57 | +4.6% | 290,800 |
| 2010/06/08 | 1,183 | 1,246 | 1,180 | 1,239 | +36 | +3% | 173,600 |
| 2010/06/07 | 1,217 | 1,217 | 1,183 | 1,203 | -20 | -1.6% | 98,900 |
| 2010/06/04 | 1,225 | 1,242 | 1,212 | 1,223 | ±0 | ±0% | 52,700 |
| 2010/06/03 | 1,194 | 1,234 | 1,190 | 1,223 | +40 | +3.4% | 73,200 |
| 2010/06/02 | 1,190 | 1,208 | 1,159 | 1,183 | -25 | -2.1% | 88,300 |
| 2010/06/01 | 1,228 | 1,235 | 1,196 | 1,208 | -14 | -1.1% | 43,500 |
| 2010/05/31 | 1,210 | 1,230 | 1,190 | 1,222 | +11 | +0.9% | 91,400 |
| 2010/05/28 | 1,227 | 1,227 | 1,180 | 1,211 | +11 | +0.9% | 100,700 |
| 2010/05/27 | 1,151 | 1,208 | 1,120 | 1,200 | +47 | +4.1% | 133,300 |
| 2010/05/26 | 1,164 | 1,181 | 1,140 | 1,153 | -10 | -0.9% | 120,700 |
3501～
3550
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
