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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 1,394 | 1,397 | 1,356 | 1,394 | +3 | +0.2% | 121,900 |
| 2010/07/05 | 1,302 | 1,398 | 1,302 | 1,391 | +79 | +6% | 147,100 |
| 2010/07/02 | 1,290 | 1,316 | 1,285 | 1,312 | -8 | -0.6% | 212,200 |
| 2010/07/01 | 1,333 | 1,344 | 1,315 | 1,320 | -47 | -3.4% | 126,000 |
| 2010/06/30 | 1,347 | 1,387 | 1,322 | 1,367 | -22 | -1.6% | 121,800 |
| 2010/06/29 | 1,394 | 1,406 | 1,374 | 1,389 | -1 | -0.1% | 190,500 |
| 2010/06/28 | 1,441 | 1,441 | 1,387 | 1,390 | -35 | -2.5% | 180,300 |
| 2010/06/25 | 1,447 | 1,459 | 1,405 | 1,425 | -52 | -3.5% | 244,300 |
| 2010/06/24 | 1,509 | 1,514 | 1,470 | 1,477 | -31 | -2.1% | 155,700 |
| 2010/06/23 | 1,520 | 1,522 | 1,499 | 1,508 | -15 | -1% | 156,900 |
| 2010/06/22 | 1,503 | 1,528 | 1,491 | 1,523 | -12 | -0.8% | 287,200 |
| 2010/06/21 | 1,497 | 1,545 | 1,489 | 1,535 | +55 | +3.7% | 357,900 |
| 2010/06/18 | 1,417 | 1,500 | 1,415 | 1,480 | +85 | +6.1% | 361,200 |
| 2010/06/17 | 1,450 | 1,459 | 1,393 | 1,395 | -53 | -3.7% | 301,200 |
| 2010/06/16 | 1,390 | 1,471 | 1,374 | 1,448 | +93 | +6.9% | 381,400 |
| 2010/06/15 | 1,374 | 1,380 | 1,350 | 1,355 | -10 | -0.7% | 158,100 |
| 2010/06/14 | 1,349 | 1,372 | 1,330 | 1,365 | +19 | +1.4% | 175,700 |
| 2010/06/11 | 1,350 | 1,350 | 1,328 | 1,346 | +6 | +0.4% | 159,200 |
| 2010/06/10 | 1,297 | 1,343 | 1,291 | 1,340 | +44 | +3.4% | 157,400 |
| 2010/06/09 | 1,260 | 1,316 | 1,260 | 1,296 | +57 | +4.6% | 290,800 |
| 2010/06/08 | 1,183 | 1,246 | 1,180 | 1,239 | +36 | +3% | 173,600 |
| 2010/06/07 | 1,217 | 1,217 | 1,183 | 1,203 | -20 | -1.6% | 98,900 |
| 2010/06/04 | 1,225 | 1,242 | 1,212 | 1,223 | ±0 | ±0% | 52,700 |
| 2010/06/03 | 1,194 | 1,234 | 1,190 | 1,223 | +40 | +3.4% | 73,200 |
| 2010/06/02 | 1,190 | 1,208 | 1,159 | 1,183 | -25 | -2.1% | 88,300 |
| 2010/06/01 | 1,228 | 1,235 | 1,196 | 1,208 | -14 | -1.1% | 43,500 |
| 2010/05/31 | 1,210 | 1,230 | 1,190 | 1,222 | +11 | +0.9% | 91,400 |
| 2010/05/28 | 1,227 | 1,227 | 1,180 | 1,211 | +11 | +0.9% | 100,700 |
| 2010/05/27 | 1,151 | 1,208 | 1,120 | 1,200 | +47 | +4.1% | 133,300 |
| 2010/05/26 | 1,164 | 1,181 | 1,140 | 1,153 | -10 | -0.9% | 120,700 |
| 2010/05/25 | 1,190 | 1,198 | 1,145 | 1,163 | -27 | -2.3% | 109,400 |
| 2010/05/24 | 1,200 | 1,232 | 1,186 | 1,190 | +4 | +0.3% | 167,700 |
| 2010/05/21 | 1,254 | 1,285 | 1,174 | 1,186 | -127 | -9.7% | 321,900 |
| 2010/05/20 | 1,329 | 1,347 | 1,300 | 1,313 | -37 | -2.7% | 153,800 |
| 2010/05/19 | 1,301 | 1,352 | 1,274 | 1,350 | +22 | +1.7% | 315,200 |
| 2010/05/18 | 1,255 | 1,350 | 1,249 | 1,328 | +115 | +9.5% | 430,600 |
| 2010/05/17 | 1,215 | 1,267 | 1,193 | 1,213 | -1 | -0.1% | 200,600 |
| 2010/05/14 | 1,221 | 1,225 | 1,207 | 1,214 | -10 | -0.8% | 65,300 |
| 2010/05/13 | 1,210 | 1,236 | 1,210 | 1,224 | +16 | +1.3% | 56,300 |
| 2010/05/12 | 1,217 | 1,243 | 1,193 | 1,208 | +4 | +0.3% | 106,700 |
| 2010/05/11 | 1,245 | 1,254 | 1,169 | 1,204 | -32 | -2.6% | 141,300 |
| 2010/05/10 | 1,255 | 1,256 | 1,212 | 1,236 | -31 | -2.4% | 151,100 |
| 2010/05/07 | 1,260 | 1,281 | 1,228 | 1,267 | -34 | -2.6% | 133,700 |
| 2010/05/06 | 1,300 | 1,326 | 1,285 | 1,301 | -25 | -1.9% | 147,000 |
| 2010/04/30 | 1,328 | 1,334 | 1,318 | 1,326 | +14 | +1.1% | 81,200 |
| 2010/04/28 | 1,320 | 1,339 | 1,310 | 1,312 | -15 | -1.1% | 108,300 |
| 2010/04/27 | 1,340 | 1,340 | 1,316 | 1,327 | -13 | -1% | 91,200 |
| 2010/04/26 | 1,324 | 1,356 | 1,317 | 1,340 | +43 | +3.3% | 102,900 |
| 2010/04/23 | 1,287 | 1,308 | 1,272 | 1,297 | +10 | +0.8% | 93,000 |
| 2010/04/22 | 1,281 | 1,312 | 1,260 | 1,287 | -13 | -1% | 104,600 |
3651～
3700
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 | 109,300円 | -29.6% | -83.7% | 5.03% | 59.86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 | 512,000円 | +10.1% | +4.1% | 1.46% | 19.83倍 | 1.63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 | 138,100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 | 92,700円 | +0.9% | +5.8% | 3.78% | 11.57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 | 301,000円 | +6.8% | +14.3% | 3.19% | 12.59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 |
市場注目の銘柄
チャート関連のコラム
