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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 1,430 | 1,440 | 1,402 | 1,420 | -14 | -1% | 95,200 |
| 2017/09/01 | 1,454 | 1,456 | 1,412 | 1,434 | -33 | -2.2% | 161,600 |
| 2017/08/31 | 1,459 | 1,497 | 1,459 | 1,467 | +15 | +1% | 170,500 |
| 2017/08/30 | 1,400 | 1,468 | 1,397 | 1,452 | +57 | +4.1% | 356,300 |
| 2017/08/29 | 1,404 | 1,404 | 1,381 | 1,395 | +3 | +0.2% | 108,400 |
| 2017/08/28 | 1,390 | 1,392 | 1,369 | 1,392 | -3 | -0.2% | 62,700 |
| 2017/08/25 | 1,347 | 1,404 | 1,334 | 1,395 | +53 | +3.9% | 211,300 |
| 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 |
1951～
2000
件表示中 / 3773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 | 123,100円 | +23.2% | +277.4% | 4.47% | 26.55倍 | 0.91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 |
| 東光高岳 | 313,000円 | +1.3% | 0.0% | 2.36% | 12.88倍 | 0.82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 |
| エンプラス | 521,000円 | -0.2% | -44.9% | 1.54% | 21.94倍 | 0.83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 |
| ヤーマン | 80,700円 | -28.1% | - | 1.67% | 177.75倍 | 1.71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 |
| ＢＵＦＦＡＬＯ | 367,500円 | -26.0% | -50.2% | 2.18% | 14.64倍 | 1.04倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
