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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 1,071 | 1,079 | 1,035 | 1,052 | -13 | -1.2% | 127,900 |
| 2010/09/24 | 1,072 | 1,080 | 1,059 | 1,065 | -5 | -0.5% | 271,000 |
| 2010/09/22 | 1,058 | 1,093 | 1,052 | 1,070 | +25 | +2.4% | 332,700 |
| 2010/09/21 | 1,052 | 1,056 | 1,029 | 1,045 | +20 | +2% | 145,600 |
| 2010/09/17 | 1,020 | 1,028 | 1,011 | 1,025 | +9 | +0.9% | 97,500 |
| 2010/09/16 | 1,021 | 1,024 | 1,005 | 1,016 | -1 | -0.1% | 112,700 |
| 2010/09/15 | 1,020 | 1,044 | 997 | 1,017 | -3 | -0.3% | 214,200 |
| 2010/09/14 | 1,020 | 1,033 | 1,011 | 1,020 | ±0 | ±0% | 276,300 |
| 2010/09/13 | 1,116 | 1,126 | 1,005 | 1,020 | -84 | -7.6% | 614,100 |
| 2010/09/10 | 1,120 | 1,126 | 1,090 | 1,104 | +14 | +1.3% | 107,800 |
| 2010/09/09 | 1,091 | 1,100 | 1,086 | 1,090 | +21 | +2% | 66,100 |
| 2010/09/08 | 1,065 | 1,078 | 1,041 | 1,069 | -13 | -1.2% | 78,600 |
| 2010/09/07 | 1,078 | 1,100 | 1,077 | 1,082 | -8 | -0.7% | 79,500 |
| 2010/09/06 | 1,055 | 1,095 | 1,055 | 1,090 | +42 | +4% | 78,300 |
| 2010/09/03 | 1,013 | 1,050 | 1,005 | 1,048 | +35 | +3.5% | 101,300 |
| 2010/09/02 | 1,012 | 1,029 | 995 | 1,013 | +10 | +1% | 95,500 |
| 2010/09/01 | 990 | 1,013 | 971 | 1,003 | +11 | +1.1% | 169,600 |
| 2010/08/31 | 1,031 | 1,035 | 992 | 992 | -63 | -6% | 82,100 |
| 2010/08/30 | 1,057 | 1,082 | 1,049 | 1,055 | +22 | +2.1% | 76,200 |
| 2010/08/27 | 1,039 | 1,047 | 991 | 1,033 | -23 | -2.2% | 161,000 |
| 2010/08/26 | 1,051 | 1,063 | 1,028 | 1,056 | +5 | +0.5% | 51,100 |
| 2010/08/25 | 1,044 | 1,084 | 1,042 | 1,051 | +7 | +0.7% | 81,100 |
| 2010/08/24 | 1,042 | 1,072 | 1,033 | 1,044 | -19 | -1.8% | 87,100 |
| 2010/08/23 | 1,089 | 1,092 | 1,062 | 1,063 | -34 | -3.1% | 82,600 |
| 2010/08/20 | 1,119 | 1,119 | 1,090 | 1,097 | -43 | -3.8% | 82,200 |
| 2010/08/19 | 1,139 | 1,147 | 1,130 | 1,140 | -3 | -0.3% | 58,800 |
| 2010/08/18 | 1,148 | 1,150 | 1,120 | 1,143 | +15 | +1.3% | 66,900 |
| 2010/08/17 | 1,150 | 1,151 | 1,121 | 1,128 | -24 | -2.1% | 76,200 |
| 2010/08/16 | 1,151 | 1,170 | 1,138 | 1,152 | +1 | +0.1% | 53,100 |
| 2010/08/13 | 1,138 | 1,164 | 1,138 | 1,151 | +13 | +1.1% | 59,200 |
| 2010/08/12 | 1,114 | 1,145 | 1,111 | 1,138 | -3 | -0.3% | 69,700 |
| 2010/08/11 | 1,163 | 1,168 | 1,132 | 1,141 | -49 | -4.1% | 108,200 |
| 2010/08/10 | 1,202 | 1,219 | 1,179 | 1,190 | -11 | -0.9% | 80,700 |
| 2010/08/09 | 1,212 | 1,213 | 1,193 | 1,201 | -16 | -1.3% | 53,300 |
| 2010/08/06 | 1,212 | 1,225 | 1,205 | 1,217 | -5 | -0.4% | 43,500 |
| 2010/08/05 | 1,236 | 1,248 | 1,205 | 1,222 | -2 | -0.2% | 80,900 |
| 2010/08/04 | 1,268 | 1,269 | 1,222 | 1,224 | -44 | -3.5% | 60,900 |
| 2010/08/03 | 1,272 | 1,280 | 1,253 | 1,268 | +20 | +1.6% | 65,400 |
| 2010/08/02 | 1,265 | 1,291 | 1,245 | 1,248 | -13 | -1% | 85,400 |
| 2010/07/30 | 1,298 | 1,304 | 1,257 | 1,261 | -45 | -3.4% | 84,500 |
| 2010/07/29 | 1,337 | 1,339 | 1,300 | 1,306 | -53 | -3.9% | 109,000 |
| 2010/07/28 | 1,343 | 1,371 | 1,338 | 1,359 | +40 | +3% | 73,300 |
| 2010/07/27 | 1,303 | 1,326 | 1,302 | 1,319 | +9 | +0.7% | 55,300 |
| 2010/07/26 | 1,293 | 1,325 | 1,293 | 1,310 | +18 | +1.4% | 67,100 |
| 2010/07/23 | 1,305 | 1,308 | 1,280 | 1,292 | +16 | +1.3% | 89,400 |
| 2010/07/22 | 1,295 | 1,297 | 1,270 | 1,276 | -29 | -2.2% | 130,600 |
| 2010/07/21 | 1,328 | 1,338 | 1,302 | 1,305 | -17 | -1.3% | 71,300 |
| 2010/07/20 | 1,320 | 1,332 | 1,317 | 1,322 | -28 | -2.1% | 59,200 |
| 2010/07/16 | 1,374 | 1,385 | 1,340 | 1,350 | -43 | -3.1% | 66,700 |
| 2010/07/15 | 1,423 | 1,429 | 1,390 | 1,393 | -29 | -2% | 58,200 |
3651～
3700
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 | 121,800円 | +23.2% | +277.4% | 4.52% | 26.27倍 | 0.90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 |
| フォスタ電 | 213,900円 | -1.9% | -22.3% | 3.27% | 12.08倍 | 0.79倍 |
|
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 | 279,600円 | +3.3% | +20.1% | 4.65% | 12.37倍 | 0.69倍 |
|
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 | 512,000円 | -0.2% | -44.9% | 1.56% | 21.56倍 | 0.82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 |
| 東光高岳 | 301,500円 | +1.3% | 0.0% | 2.45% | 12.41倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
