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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 1,317 | 1,343 | 1,313 | 1,342 | +27 | +2.1% | 68,100 |
| 2017/08/23 | 1,337 | 1,337 | 1,308 | 1,315 | -3 | -0.2% | 99,900 |
| 2017/08/22 | 1,336 | 1,336 | 1,316 | 1,318 | -17 | -1.3% | 66,300 |
| 2017/08/21 | 1,333 | 1,339 | 1,323 | 1,335 | +17 | +1.3% | 45,200 |
| 2017/08/18 | 1,316 | 1,323 | 1,311 | 1,318 | -11 | -0.8% | 68,900 |
| 2017/08/17 | 1,327 | 1,332 | 1,318 | 1,329 | +7 | +0.5% | 53,200 |
| 2017/08/16 | 1,319 | 1,329 | 1,317 | 1,322 | +4 | +0.3% | 32,000 |
| 2017/08/15 | 1,322 | 1,331 | 1,316 | 1,318 | +3 | +0.2% | 71,000 |
| 2017/08/14 | 1,321 | 1,324 | 1,305 | 1,315 | -15 | -1.1% | 74,500 |
| 2017/08/10 | 1,338 | 1,347 | 1,322 | 1,330 | -10 | -0.7% | 56,200 |
| 2017/08/09 | 1,357 | 1,363 | 1,332 | 1,340 | -25 | -1.8% | 61,800 |
| 2017/08/08 | 1,383 | 1,383 | 1,360 | 1,365 | -16 | -1.2% | 44,800 |
| 2017/08/07 | 1,375 | 1,391 | 1,375 | 1,381 | +1 | +0.1% | 67,200 |
| 2017/08/04 | 1,374 | 1,384 | 1,363 | 1,380 | +6 | +0.4% | 38,500 |
| 2017/08/03 | 1,375 | 1,376 | 1,363 | 1,374 | +8 | +0.6% | 41,700 |
| 2017/08/02 | 1,346 | 1,371 | 1,345 | 1,366 | +24 | +1.8% | 43,600 |
| 2017/08/01 | 1,366 | 1,366 | 1,330 | 1,342 | -15 | -1.1% | 110,600 |
| 2017/07/31 | 1,378 | 1,382 | 1,357 | 1,357 | -16 | -1.2% | 111,500 |
| 2017/07/28 | 1,376 | 1,390 | 1,369 | 1,373 | -3 | -0.2% | 121,600 |
| 2017/07/27 | 1,392 | 1,392 | 1,373 | 1,376 | -26 | -1.9% | 111,500 |
| 2017/07/26 | 1,401 | 1,409 | 1,391 | 1,402 | +12 | +0.9% | 123,900 |
| 2017/07/25 | 1,393 | 1,403 | 1,386 | 1,390 | +5 | +0.4% | 146,800 |
| 2017/07/24 | 1,370 | 1,386 | 1,356 | 1,385 | +11 | +0.8% | 63,100 |
| 2017/07/21 | 1,381 | 1,383 | 1,364 | 1,374 | -18 | -1.3% | 72,500 |
| 2017/07/20 | 1,385 | 1,394 | 1,378 | 1,392 | +16 | +1.2% | 82,000 |
| 2017/07/19 | 1,381 | 1,386 | 1,363 | 1,376 | -17 | -1.2% | 93,100 |
| 2017/07/18 | 1,380 | 1,396 | 1,371 | 1,393 | +3 | +0.2% | 103,800 |
| 2017/07/14 | 1,388 | 1,403 | 1,383 | 1,390 | +2 | +0.1% | 127,100 |
| 2017/07/13 | 1,357 | 1,393 | 1,357 | 1,388 | +34 | +2.5% | 146,700 |
| 2017/07/12 | 1,345 | 1,357 | 1,340 | 1,354 | +10 | +0.7% | 78,500 |
| 2017/07/11 | 1,358 | 1,358 | 1,339 | 1,344 | -1 | -0.1% | 74,100 |
| 2017/07/10 | 1,357 | 1,360 | 1,342 | 1,345 | -9 | -0.7% | 79,000 |
| 2017/07/07 | 1,351 | 1,379 | 1,349 | 1,354 | -9 | -0.7% | 112,800 |
| 2017/07/06 | 1,337 | 1,364 | 1,336 | 1,363 | +15 | +1.1% | 110,000 |
| 2017/07/05 | 1,340 | 1,354 | 1,334 | 1,348 | -5 | -0.4% | 109,000 |
| 2017/07/04 | 1,400 | 1,400 | 1,350 | 1,353 | -50 | -3.6% | 153,900 |
| 2017/07/03 | 1,380 | 1,422 | 1,371 | 1,403 | +22 | +1.6% | 278,100 |
| 2017/06/30 | 1,373 | 1,393 | 1,353 | 1,381 | +22 | +1.6% | 161,400 |
| 2017/06/29 | 1,358 | 1,366 | 1,341 | 1,359 | -6 | -0.4% | 137,100 |
| 2017/06/28 | 1,386 | 1,388 | 1,365 | 1,365 | -36 | -2.6% | 115,800 |
| 2017/06/27 | 1,404 | 1,417 | 1,401 | 1,401 | -10 | -0.7% | 106,700 |
| 2017/06/26 | 1,396 | 1,417 | 1,395 | 1,411 | +19 | +1.4% | 75,700 |
| 2017/06/23 | 1,390 | 1,394 | 1,386 | 1,392 | -3 | -0.2% | 73,200 |
| 2017/06/22 | 1,396 | 1,400 | 1,388 | 1,395 | +1 | +0.1% | 64,700 |
| 2017/06/21 | 1,397 | 1,408 | 1,394 | 1,394 | -2 | -0.1% | 85,500 |
| 2017/06/20 | 1,370 | 1,408 | 1,366 | 1,396 | +28 | +2% | 120,500 |
| 2017/06/19 | 1,379 | 1,388 | 1,364 | 1,368 | -1 | -0.1% | 56,800 |
| 2017/06/16 | 1,342 | 1,384 | 1,339 | 1,369 | +27 | +2% | 231,100 |
| 2017/06/15 | 1,390 | 1,391 | 1,342 | 1,342 | -52 | -3.7% | 240,500 |
| 2017/06/14 | 1,384 | 1,431 | 1,384 | 1,394 | +50 | +3.7% | 385,000 |
1901～
1950
件表示中 / 3716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 | 108,600円 | -29.6% | -83.7% | 5.06% | 59.47倍 | 0.77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 |
| 古河池 | 138,300円 | - | - | - | - | 1.14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。国内ファンドがＴＯＢ |
| 大崎電 | 93,000円 | +0.9% | +5.8% | 3.76% | 11.61倍 | 0.80倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| アイコム | 298,100円 | +6.8% | +14.3% | 3.22% | 12.47倍 | 0.64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 |
| 寺崎電気 | 327,500円 | +5.3% | -2.7% | 1.31% | 10.26倍 | 0.83倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
市場注目の銘柄
チャート関連のコラム
