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 |
|---|---|---|---|---|---|---|---|
| 2010/12/09 | 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 |
| 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 |
3601～
3650
件表示中 / 3771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 | 121,800円 | +23.2% | +277.4% | 4.52% | 26.27倍 | 0.90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 |
| フォスタ電 | 213,900円 | -1.9% | -22.3% | 3.27% | 12.08倍 | 0.79倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| アイホン | 279,600円 | +3.3% | +20.1% | 4.65% | 12.37倍 | 0.69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 |
| エンプラス | 512,000円 | -0.2% | -44.9% | 1.56% | 21.56倍 | 0.82倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 東光高岳 | 301,500円 | +1.3% | 0.0% | 2.45% | 12.41倍 | 0.79倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
