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 |
|---|---|---|---|---|---|---|---|
| 2010/05/21 | 1,254 | 1,285 | 1,174 | 1,186 | -127 | -9.7% | 321,900 |
| 2010/05/20 | 1,329 | 1,347 | 1,300 | 1,313 | -37 | -2.7% | 153,800 |
| 2010/05/19 | 1,301 | 1,352 | 1,274 | 1,350 | +22 | +1.7% | 315,200 |
| 2010/05/18 | 1,255 | 1,350 | 1,249 | 1,328 | +115 | +9.5% | 430,600 |
| 2010/05/17 | 1,215 | 1,267 | 1,193 | 1,213 | -1 | -0.1% | 200,600 |
| 2010/05/14 | 1,221 | 1,225 | 1,207 | 1,214 | -10 | -0.8% | 65,300 |
| 2010/05/13 | 1,210 | 1,236 | 1,210 | 1,224 | +16 | +1.3% | 56,300 |
| 2010/05/12 | 1,217 | 1,243 | 1,193 | 1,208 | +4 | +0.3% | 106,700 |
| 2010/05/11 | 1,245 | 1,254 | 1,169 | 1,204 | -32 | -2.6% | 141,300 |
| 2010/05/10 | 1,255 | 1,256 | 1,212 | 1,236 | -31 | -2.4% | 151,100 |
| 2010/05/07 | 1,260 | 1,281 | 1,228 | 1,267 | -34 | -2.6% | 133,700 |
| 2010/05/06 | 1,300 | 1,326 | 1,285 | 1,301 | -25 | -1.9% | 147,000 |
| 2010/04/30 | 1,328 | 1,334 | 1,318 | 1,326 | +14 | +1.1% | 81,200 |
| 2010/04/28 | 1,320 | 1,339 | 1,310 | 1,312 | -15 | -1.1% | 108,300 |
| 2010/04/27 | 1,340 | 1,340 | 1,316 | 1,327 | -13 | -1% | 91,200 |
| 2010/04/26 | 1,324 | 1,356 | 1,317 | 1,340 | +43 | +3.3% | 102,900 |
| 2010/04/23 | 1,287 | 1,308 | 1,272 | 1,297 | +10 | +0.8% | 93,000 |
| 2010/04/22 | 1,281 | 1,312 | 1,260 | 1,287 | -13 | -1% | 104,600 |
| 2010/04/21 | 1,283 | 1,305 | 1,283 | 1,300 | +26 | +2% | 59,200 |
| 2010/04/20 | 1,267 | 1,300 | 1,259 | 1,274 | ±0 | ±0% | 108,900 |
| 2010/04/19 | 1,293 | 1,320 | 1,261 | 1,274 | -49 | -3.7% | 84,500 |
| 2010/04/16 | 1,320 | 1,323 | 1,303 | 1,323 | -1 | -0.1% | 81,000 |
| 2010/04/15 | 1,323 | 1,344 | 1,318 | 1,324 | +4 | +0.3% | 67,500 |
| 2010/04/14 | 1,320 | 1,330 | 1,308 | 1,320 | -2 | -0.2% | 49,300 |
| 2010/04/13 | 1,340 | 1,340 | 1,310 | 1,322 | -7 | -0.5% | 57,900 |
| 2010/04/12 | 1,349 | 1,349 | 1,316 | 1,329 | +6 | +0.5% | 74,700 |
| 2010/04/09 | 1,315 | 1,331 | 1,299 | 1,323 | +11 | +0.8% | 66,100 |
| 2010/04/08 | 1,324 | 1,325 | 1,308 | 1,312 | -25 | -1.9% | 69,600 |
| 2010/04/07 | 1,348 | 1,358 | 1,329 | 1,337 | +13 | +1% | 145,200 |
| 2010/04/06 | 1,320 | 1,334 | 1,304 | 1,324 | ±0 | ±0% | 123,800 |
| 2010/04/05 | 1,334 | 1,334 | 1,314 | 1,324 | +7 | +0.5% | 77,900 |
| 2010/04/02 | 1,327 | 1,328 | 1,305 | 1,317 | -10 | -0.8% | 103,800 |
| 2010/04/01 | 1,340 | 1,343 | 1,325 | 1,327 | - | - | 113,400 |
3651～
3683
件表示中 / 3683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 | 104,400円 | -29.6% | -83.7% | 5.27% | 57.17倍 | 0.74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 |
| Ｍｉｍａｋｉ | 140,200円 | +11.1% | +61.8% | 3.74% | 7.17倍 | 1.38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 |
| 湖北工業 | 166,400円 | +12.5% | -7.9% | 1.80% | 14.33倍 | 1.84倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| 山一電 | 188,700円 | +26.3% | +164.2% | 4.72% | 7.41倍 | 0.86倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| アイコム | 269,200円 | +2.4% | -13.9% | 2.93% | 13.80倍 | 0.59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
