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 |
|---|---|---|---|---|---|---|---|
| 2011/10/04 | 1,093 | 1,093 | 1,065 | 1,068 | -36 | -3.3% | 47,000 |
| 2011/10/03 | 1,138 | 1,148 | 1,076 | 1,104 | -66 | -5.6% | 52,000 |
| 2011/09/30 | 1,143 | 1,170 | 1,130 | 1,170 | +41 | +3.6% | 60,100 |
| 2011/09/29 | 1,095 | 1,129 | 1,093 | 1,129 | +35 | +3.2% | 67,500 |
| 2011/09/28 | 1,097 | 1,125 | 1,085 | 1,094 | +8 | +0.7% | 59,100 |
| 2011/09/27 | 1,069 | 1,089 | 1,059 | 1,086 | +25 | +2.4% | 71,000 |
| 2011/09/26 | 1,082 | 1,082 | 1,049 | 1,061 | -23 | -2.1% | 44,400 |
| 2011/09/22 | 1,092 | 1,092 | 1,074 | 1,084 | -6 | -0.6% | 33,500 |
| 2011/09/21 | 1,100 | 1,111 | 1,090 | 1,090 | -9 | -0.8% | 23,300 |
| 2011/09/20 | 1,104 | 1,104 | 1,087 | 1,099 | -24 | -2.1% | 39,900 |
| 2011/09/16 | 1,104 | 1,123 | 1,098 | 1,123 | +32 | +2.9% | 69,300 |
| 2011/09/15 | 1,095 | 1,116 | 1,086 | 1,091 | +2 | +0.2% | 54,400 |
| 2011/09/14 | 1,120 | 1,121 | 1,076 | 1,089 | -36 | -3.2% | 67,100 |
| 2011/09/13 | 1,147 | 1,147 | 1,116 | 1,125 | -19 | -1.7% | 90,100 |
| 2011/09/12 | 1,150 | 1,159 | 1,112 | 1,144 | -23 | -2% | 66,400 |
| 2011/09/09 | 1,203 | 1,205 | 1,162 | 1,167 | -10 | -0.8% | 82,700 |
| 2011/09/08 | 1,188 | 1,188 | 1,164 | 1,177 | -10 | -0.8% | 41,700 |
| 2011/09/07 | 1,178 | 1,190 | 1,168 | 1,187 | +30 | +2.6% | 31,300 |
| 2011/09/06 | 1,187 | 1,197 | 1,153 | 1,157 | -29 | -2.4% | 46,100 |
| 2011/09/05 | 1,190 | 1,204 | 1,173 | 1,186 | -18 | -1.5% | 43,800 |
| 2011/09/02 | 1,189 | 1,214 | 1,188 | 1,204 | -3 | -0.2% | 48,200 |
| 2011/09/01 | 1,220 | 1,230 | 1,199 | 1,207 | ±0 | ±0% | 48,900 |
| 2011/08/31 | 1,204 | 1,215 | 1,198 | 1,207 | +9 | +0.8% | 33,900 |
| 2011/08/30 | 1,192 | 1,210 | 1,189 | 1,198 | +27 | +2.3% | 51,100 |
| 2011/08/29 | 1,152 | 1,194 | 1,152 | 1,171 | +20 | +1.7% | 41,100 |
| 2011/08/26 | 1,150 | 1,158 | 1,139 | 1,151 | +13 | +1.1% | 38,400 |
| 2011/08/25 | 1,135 | 1,161 | 1,135 | 1,138 | +16 | +1.4% | 52,700 |
| 2011/08/24 | 1,159 | 1,172 | 1,120 | 1,122 | -28 | -2.4% | 55,500 |
| 2011/08/23 | 1,142 | 1,168 | 1,133 | 1,150 | +20 | +1.8% | 59,900 |
| 2011/08/22 | 1,142 | 1,161 | 1,126 | 1,130 | -20 | -1.7% | 52,900 |
| 2011/08/19 | 1,160 | 1,190 | 1,143 | 1,150 | -35 | -3% | 89,700 |
| 2011/08/18 | 1,203 | 1,211 | 1,177 | 1,185 | -19 | -1.6% | 69,500 |
| 2011/08/17 | 1,204 | 1,230 | 1,197 | 1,204 | -18 | -1.5% | 55,400 |
| 2011/08/16 | 1,245 | 1,245 | 1,219 | 1,222 | -24 | -1.9% | 93,500 |
| 2011/08/15 | 1,264 | 1,297 | 1,235 | 1,246 | +7 | +0.6% | 70,600 |
| 2011/08/12 | 1,277 | 1,277 | 1,230 | 1,239 | -11 | -0.9% | 37,400 |
| 2011/08/11 | 1,232 | 1,250 | 1,230 | 1,250 | -12 | -1% | 32,000 |
| 2011/08/10 | 1,266 | 1,307 | 1,257 | 1,262 | +26 | +2.1% | 69,000 |
| 2011/08/09 | 1,213 | 1,262 | 1,191 | 1,236 | -7 | -0.6% | 46,500 |
| 2011/08/08 | 1,250 | 1,273 | 1,236 | 1,243 | -31 | -2.4% | 37,700 |
| 2011/08/05 | 1,252 | 1,277 | 1,252 | 1,274 | -23 | -1.8% | 50,400 |
| 2011/08/04 | 1,289 | 1,309 | 1,288 | 1,297 | +5 | +0.4% | 36,700 |
| 2011/08/03 | 1,301 | 1,309 | 1,289 | 1,292 | -38 | -2.9% | 61,000 |
| 2011/08/02 | 1,353 | 1,353 | 1,322 | 1,330 | -39 | -2.8% | 52,900 |
| 2011/08/01 | 1,353 | 1,382 | 1,353 | 1,369 | +15 | +1.1% | 31,600 |
| 2011/07/29 | 1,357 | 1,372 | 1,348 | 1,354 | -3 | -0.2% | 31,800 |
| 2011/07/28 | 1,379 | 1,379 | 1,346 | 1,357 | -37 | -2.7% | 68,000 |
| 2011/07/27 | 1,392 | 1,401 | 1,376 | 1,394 | -11 | -0.8% | 46,400 |
| 2011/07/26 | 1,411 | 1,414 | 1,400 | 1,405 | -2 | -0.1% | 39,700 |
| 2011/07/25 | 1,412 | 1,413 | 1,402 | 1,407 | -5 | -0.4% | 21,200 |
3401～
3450
件表示中 / 3771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 | - | +23.2% | +277.4% | - | - | - |
|
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 |
| フォスタ電 | - | -1.9% | -22.3% | - | - | - |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| アイホン | - | +3.3% | +20.1% | - | - | - |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| エンプラス | - | -0.2% | -44.9% | - | - | - |
|
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 |
| 東光高岳 | - | +1.3% | 0.0% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
