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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 1,494 | 1,510 | 1,490 | 1,505 | +34 | +2.3% | 37,100 |
| 2015/08/07 | 1,486 | 1,486 | 1,460 | 1,471 | -15 | -1% | 13,200 |
| 2015/08/06 | 1,470 | 1,508 | 1,470 | 1,486 | +27 | +1.9% | 30,000 |
| 2015/08/05 | 1,461 | 1,473 | 1,430 | 1,459 | -8 | -0.5% | 18,600 |
| 2015/08/04 | 1,468 | 1,468 | 1,441 | 1,467 | -1 | -0.1% | 20,700 |
| 2015/08/03 | 1,444 | 1,489 | 1,425 | 1,468 | +18 | +1.2% | 24,800 |
| 2015/07/31 | 1,408 | 1,450 | 1,400 | 1,450 | +50 | +3.6% | 32,800 |
| 2015/07/30 | 1,380 | 1,403 | 1,373 | 1,400 | +27 | +2% | 29,600 |
| 2015/07/29 | 1,395 | 1,405 | 1,354 | 1,373 | -15 | -1.1% | 22,000 |
| 2015/07/28 | 1,366 | 1,418 | 1,366 | 1,388 | +14 | +1% | 41,900 |
| 2015/07/27 | 1,390 | 1,395 | 1,370 | 1,374 | -30 | -2.1% | 18,700 |
| 2015/07/24 | 1,410 | 1,428 | 1,403 | 1,404 | -6 | -0.4% | 21,100 |
| 2015/07/23 | 1,417 | 1,417 | 1,383 | 1,410 | -5 | -0.4% | 20,900 |
| 2015/07/22 | 1,424 | 1,443 | 1,412 | 1,415 | -9 | -0.6% | 22,700 |
| 2015/07/21 | 1,423 | 1,430 | 1,413 | 1,424 | +13 | +0.9% | 13,500 |
| 2015/07/17 | 1,449 | 1,450 | 1,403 | 1,411 | -45 | -3.1% | 33,000 |
| 2015/07/16 | 1,423 | 1,460 | 1,411 | 1,456 | +45 | +3.2% | 38,700 |
| 2015/07/15 | 1,453 | 1,458 | 1,407 | 1,411 | -42 | -2.9% | 48,500 |
| 2015/07/14 | 1,447 | 1,455 | 1,429 | 1,453 | +37 | +2.6% | 27,200 |
| 2015/07/13 | 1,399 | 1,448 | 1,391 | 1,416 | +42 | +3.1% | 19,800 |
| 2015/07/10 | 1,370 | 1,397 | 1,368 | 1,374 | +4 | +0.3% | 33,600 |
| 2015/07/09 | 1,400 | 1,406 | 1,350 | 1,370 | -36 | -2.6% | 56,600 |
| 2015/07/08 | 1,461 | 1,476 | 1,406 | 1,406 | -64 | -4.4% | 41,100 |
| 2015/07/07 | 1,450 | 1,508 | 1,440 | 1,470 | +26 | +1.8% | 45,300 |
| 2015/07/06 | 1,450 | 1,457 | 1,440 | 1,444 | -8 | -0.6% | 24,100 |
| 2015/07/03 | 1,469 | 1,469 | 1,450 | 1,452 | -20 | -1.4% | 15,400 |
| 2015/07/02 | 1,489 | 1,505 | 1,468 | 1,472 | -6 | -0.4% | 24,800 |
| 2015/07/01 | 1,490 | 1,494 | 1,472 | 1,478 | -6 | -0.4% | 11,600 |
| 2015/06/30 | 1,485 | 1,503 | 1,459 | 1,484 | +3 | +0.2% | 36,000 |
| 2015/06/29 | 1,468 | 1,504 | 1,468 | 1,481 | -27 | -1.8% | 41,200 |
| 2015/06/26 | 1,520 | 1,520 | 1,496 | 1,508 | -15 | -1% | 36,200 |
| 2015/06/25 | 1,539 | 1,539 | 1,519 | 1,523 | -26 | -1.7% | 33,900 |
| 2015/06/24 | 1,565 | 1,565 | 1,542 | 1,549 | -15 | -1% | 53,300 |
| 2015/06/23 | 1,550 | 1,575 | 1,540 | 1,564 | +4 | +0.3% | 62,500 |
| 2015/06/22 | 1,546 | 1,572 | 1,520 | 1,560 | +17 | +1.1% | 96,200 |
| 2015/06/19 | 1,520 | 1,543 | 1,518 | 1,543 | +30 | +2% | 59,700 |
| 2015/06/18 | 1,574 | 1,597 | 1,507 | 1,513 | -81 | -5.1% | 96,900 |
| 2015/06/17 | 1,590 | 1,607 | 1,584 | 1,594 | -5 | -0.3% | 47,300 |
| 2015/06/16 | 1,618 | 1,648 | 1,590 | 1,599 | +21 | +1.3% | 67,100 |
| 2015/06/15 | 1,589 | 1,626 | 1,520 | 1,578 | -11 | -0.7% | 117,200 |
| 2015/06/12 | 1,533 | 1,594 | 1,519 | 1,589 | +77 | +5.1% | 146,200 |
| 2015/06/11 | 1,452 | 1,530 | 1,422 | 1,512 | +60 | +4.1% | 102,900 |
| 2015/06/10 | 1,486 | 1,518 | 1,449 | 1,452 | -34 | -2.3% | 56,600 |
| 2015/06/09 | 1,472 | 1,498 | 1,465 | 1,486 | -3 | -0.2% | 34,500 |
| 2015/06/08 | 1,507 | 1,512 | 1,485 | 1,489 | -28 | -1.8% | 19,800 |
| 2015/06/05 | 1,485 | 1,519 | 1,481 | 1,517 | +17 | +1.1% | 58,000 |
| 2015/06/04 | 1,500 | 1,500 | 1,482 | 1,500 | +6 | +0.4% | 22,800 |
| 2015/06/03 | 1,463 | 1,499 | 1,463 | 1,494 | +23 | +1.6% | 26,600 |
| 2015/06/02 | 1,465 | 1,479 | 1,443 | 1,471 | -4 | -0.3% | 38,300 |
| 2015/06/01 | 1,488 | 1,488 | 1,461 | 1,475 | -23 | -1.5% | 15,900 |
2401～
2450
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
