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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,364 | 1,387 | 1,341 | 1,363 | -12 | -0.9% | 103,300 |
| 2015/03/12 | 1,410 | 1,422 | 1,305 | 1,375 | -30 | -2.1% | 94,700 |
| 2015/03/11 | 1,390 | 1,414 | 1,390 | 1,405 | -11 | -0.8% | 37,300 |
| 2015/03/10 | 1,399 | 1,435 | 1,393 | 1,416 | +21 | +1.5% | 42,300 |
| 2015/03/09 | 1,384 | 1,398 | 1,380 | 1,395 | +5 | +0.4% | 25,200 |
| 2015/03/06 | 1,350 | 1,398 | 1,347 | 1,390 | +48 | +3.6% | 72,100 |
| 2015/03/05 | 1,342 | 1,350 | 1,321 | 1,342 | +2 | +0.1% | 21,900 |
| 2015/03/04 | 1,349 | 1,349 | 1,322 | 1,340 | -1 | -0.1% | 22,800 |
| 2015/03/03 | 1,345 | 1,349 | 1,335 | 1,341 | -4 | -0.3% | 16,500 |
| 2015/03/02 | 1,335 | 1,349 | 1,335 | 1,345 | +10 | +0.7% | 16,500 |
| 2015/02/27 | 1,346 | 1,347 | 1,325 | 1,335 | -9 | -0.7% | 18,000 |
| 2015/02/26 | 1,330 | 1,345 | 1,328 | 1,344 | +16 | +1.2% | 22,200 |
| 2015/02/25 | 1,327 | 1,334 | 1,312 | 1,328 | +1 | +0.1% | 25,900 |
| 2015/02/24 | 1,324 | 1,330 | 1,306 | 1,327 | +6 | +0.5% | 31,800 |
| 2015/02/23 | 1,343 | 1,347 | 1,316 | 1,321 | -23 | -1.7% | 25,600 |
| 2015/02/20 | 1,340 | 1,345 | 1,331 | 1,344 | -1 | -0.1% | 33,400 |
| 2015/02/19 | 1,327 | 1,347 | 1,327 | 1,345 | +4 | +0.3% | 33,500 |
| 2015/02/18 | 1,340 | 1,349 | 1,325 | 1,341 | +5 | +0.4% | 48,100 |
| 2015/02/17 | 1,334 | 1,339 | 1,318 | 1,336 | +9 | +0.7% | 33,600 |
| 2015/02/16 | 1,330 | 1,343 | 1,321 | 1,327 | +15 | +1.1% | 28,500 |
| 2015/02/13 | 1,318 | 1,332 | 1,307 | 1,312 | -6 | -0.5% | 53,100 |
| 2015/02/12 | 1,300 | 1,337 | 1,300 | 1,318 | +20 | +1.5% | 45,100 |
| 2015/02/10 | 1,280 | 1,300 | 1,257 | 1,298 | +27 | +2.1% | 57,500 |
| 2015/02/09 | 1,272 | 1,277 | 1,257 | 1,271 | +21 | +1.7% | 24,700 |
| 2015/02/06 | 1,278 | 1,278 | 1,250 | 1,250 | -5 | -0.4% | 22,600 |
| 2015/02/05 | 1,281 | 1,281 | 1,251 | 1,255 | -20 | -1.6% | 34,500 |
| 2015/02/04 | 1,254 | 1,290 | 1,237 | 1,275 | +46 | +3.7% | 29,500 |
| 2015/02/03 | 1,266 | 1,274 | 1,221 | 1,229 | -28 | -2.2% | 53,800 |
| 2015/02/02 | 1,270 | 1,278 | 1,253 | 1,257 | -12 | -0.9% | 20,400 |
| 2015/01/30 | 1,290 | 1,294 | 1,263 | 1,269 | -11 | -0.9% | 34,200 |
| 2015/01/29 | 1,281 | 1,290 | 1,266 | 1,280 | +1 | +0.1% | 28,700 |
| 2015/01/28 | 1,251 | 1,284 | 1,245 | 1,279 | -2 | -0.2% | 36,200 |
| 2015/01/27 | 1,297 | 1,297 | 1,261 | 1,281 | -6 | -0.5% | 42,900 |
| 2015/01/26 | 1,259 | 1,291 | 1,252 | 1,287 | +12 | +0.9% | 34,600 |
| 2015/01/23 | 1,294 | 1,294 | 1,261 | 1,275 | -12 | -0.9% | 36,100 |
| 2015/01/22 | 1,262 | 1,294 | 1,242 | 1,287 | +50 | +4% | 59,700 |
| 2015/01/21 | 1,265 | 1,265 | 1,226 | 1,237 | -40 | -3.1% | 42,300 |
| 2015/01/20 | 1,279 | 1,290 | 1,260 | 1,277 | +6 | +0.5% | 27,800 |
| 2015/01/19 | 1,274 | 1,276 | 1,248 | 1,271 | +20 | +1.6% | 35,300 |
| 2015/01/16 | 1,274 | 1,274 | 1,222 | 1,251 | -23 | -1.8% | 53,300 |
| 2015/01/15 | 1,239 | 1,274 | 1,239 | 1,274 | +37 | +3% | 61,200 |
| 2015/01/14 | 1,198 | 1,244 | 1,193 | 1,237 | +43 | +3.6% | 58,200 |
| 2015/01/13 | 1,200 | 1,201 | 1,172 | 1,194 | -19 | -1.6% | 57,700 |
| 2015/01/09 | 1,244 | 1,250 | 1,203 | 1,213 | -17 | -1.4% | 41,700 |
| 2015/01/08 | 1,231 | 1,243 | 1,197 | 1,230 | -4 | -0.3% | 29,300 |
| 2015/01/07 | 1,200 | 1,243 | 1,200 | 1,234 | +33 | +2.7% | 54,100 |
| 2015/01/06 | 1,259 | 1,259 | 1,192 | 1,201 | -58 | -4.6% | 75,700 |
| 2015/01/05 | 1,242 | 1,277 | 1,235 | 1,259 | +25 | +2% | 43,000 |
| 2014/12/30 | 1,258 | 1,258 | 1,234 | 1,234 | -21 | -1.7% | 18,000 |
| 2014/12/29 | 1,245 | 1,266 | 1,238 | 1,255 | +17 | +1.4% | 50,200 |
2501～
2550
件表示中 / 3715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% | 59.48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 |
| 精工技研 | 531,000円 | +10.1% | +4.1% | 1.41% | 20.57倍 | 1.69倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| 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 | 0.63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
