6905 コーセル 東証1 15:00
1,420円
前日比
-9 (-0.63%)
比較される銘柄: 京三ダイヘンADプラズマ
業績: 今期予想
電気機器
単位 100株
PER PBR 利回り 信用倍率
26.4 1.35 1.48 0.10
年初来高値: 1,574 (17/03/31)
年初来安値: 1,246 (17/01/24)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/04/28 1,429 1,431 1,400 1,420 -9 -0.6 101,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/04/27 1,420 1,445 1,411 1,429 -2 -0.1 105,600
17/04/26 1,422 1,440 1,418 1,431 +25 +1.8 113,000
17/04/25 1,406 1,412 1,396 1,406 +14 +1.0 47,200
17/04/24 1,444 1,444 1,383 1,392 -27 -1.9 79,200
17/04/21 1,399 1,422 1,387 1,419 +28 +2.0 51,900
17/04/20 1,396 1,404 1,387 1,391 0 0.0 39,800
17/04/19 1,390 1,413 1,382 1,391 +1 +0.1 41,800
17/04/18 1,407 1,429 1,386 1,390 -8 -0.6 60,700
17/04/17 1,381 1,400 1,366 1,398 +13 +0.9 52,600
17/04/14 1,390 1,410 1,371 1,385 -7 -0.5 61,000
17/04/13 1,395 1,405 1,376 1,392 -12 -0.9 58,900
17/04/12 1,411 1,412 1,391 1,404 -20 -1.4 53,600
17/04/11 1,417 1,430 1,409 1,424 +8 +0.6 67,100
17/04/10 1,454 1,454 1,412 1,416 -18 -1.3 51,900
17/04/07 1,451 1,459 1,426 1,434 0 0.0 73,700
17/04/06 1,469 1,470 1,432 1,434 -34 -2.3 93,700
17/04/05 1,479 1,484 1,464 1,468 -5 -0.3 89,800
17/04/04 1,508 1,508 1,461 1,473 -32 -2.1 83,700
17/04/03 1,520 1,522 1,505 1,505 -8 -0.5 81,300
17/03/31 1,532 1,574 1,513 1,513 -6 -0.4 172,700
17/03/30 1,498 1,533 1,496 1,519 +25 +1.7 139,900
17/03/29 1,500 1,509 1,482 1,494 +4 +0.3 78,600
17/03/28 1,480 1,495 1,478 1,490 +16 +1.1 70,800
17/03/27 1,450 1,476 1,444 1,474 +9 +0.6 60,000
17/03/24 1,440 1,480 1,440 1,465 +35 +2.4 104,100
17/03/23 1,418 1,435 1,407 1,430 +12 +0.8 55,200
17/03/22 1,417 1,434 1,403 1,418 -20 -1.4 63,700
17/03/21 1,430 1,450 1,430 1,438 +1 +0.1 48,600
17/03/17 1,440 1,449 1,433 1,437 -12 -0.8 52,900

日経平均