6905: コーセル(東証1部)
Update: 19,10,11
Yahoo! Finace  楽天証券  戻る
株式基本情報 時価総額 40,189百万円 単元株式 100 PER/PBR/配当 16.38 / 1.09 / 26(2.41%) 権利/配当落日 16/05/18 / 16/02/02 年初来高/安 1,185.0(16/03/14) / 905.0(16/01/21) 上場来高/安 5,620.0(06/03/31) / 640.0(08/12/04) 信用買/売 13,600 / 52,300 (0.26) 株式分割情報 2006/05/16 分割: 1株 -> 2株 株価時系列データ(日足) 2019/10/11 1080.0 1097.0 1068.0 1095.0 54200 2019/10/10 1094.0 1094.0 1067.0 1072.0 44200 2019/10/09 1077.0 1097.0 1070.0 1094.0 49000 2019/10/08 1065.0 1086.0 1063.0 1078.0 69100 2019/10/07 1063.0 1068.0 1055.0 1060.0 20600 2019/10/04 1053.0 1069.0 1051.0 1062.0 59300 2019/10/03 1039.0 1053.0 1032.0 1045.0 56100 2019/10/02 1055.0 1074.0 1055.0 1069.0 96200 2019/10/01 1025.0 1063.0 1025.0 1057.0 71800 2019/09/30 1042.0 1042.0 1019.0 1025.0 75800 2019/09/27 1084.0 1091.0 1040.0 1052.0 87100 2019/09/26 1094.0 1109.0 1085.0 1089.0 89400 2019/09/25 1086.0 1086.0 1061.0 1082.0 71000 2019/09/24 1071.0 1100.0 1070.0 1090.0 107100 2019/09/20 1113.0 1122.0 1093.0 1093.0 190500 2019/09/19 1047.0 1061.0 1045.0 1053.0 63200 2019/09/18 1050.0 1070.0 1044.0 1044.0 110500 2019/09/17 1045.0 1062.0 1032.0 1050.0 107400 2019/09/13 1046.0 1049.0 1022.0 1044.0 135300 2019/09/12 1032.0 1084.0 1004.0 1050.0 330200 2019/09/11 1063.0 1103.0 1063.0 1092.0 71500 2019/09/10 1079.0 1083.0 1072.0 1081.0 41800 2019/09/09 1052.0 1070.0 1051.0 1070.0 26400 2019/09/06 1053.0 1064.0 1042.0 1054.0 44300 2019/09/05 1027.0 1056.0 1027.0 1053.0 44800 2019/09/04 1014.0 1024.0 1003.0 1022.0 37300 2019/09/03 1008.0 1029.0 1008.0 1026.0 35900 2019/09/02 1010.0 1015.0 991.0 1015.0 32900 2019/08/30 1005.0 1016.0 993.0 1014.0 81800 2019/08/29 996.0 1001.0 967.0 990.0 145000 2019/08/28 993.0 1002.0 977.0 983.0 49500 2019/08/27 984.0 991.0 966.0 983.0 86100 2019/08/26 982.0 994.0 968.0 969.0 75200 2019/08/23 1023.0 1023.0 1009.0 1012.0 51100 2019/08/22 1023.0 1026.0 1008.0 1022.0 36900 2019/08/21 1006.0 1016.0 1006.0 1016.0 21200 2019/08/20 1018.0 1025.0 1006.0 1020.0 27800 2019/08/19 1029.0 1029.0 1010.0 1014.0 32800 2019/08/16 1019.0 1021.0 1010.0 1011.0 30800 2019/08/15 1019.0 1027.0 1005.0 1027.0 52800 2019/08/14 1037.0 1045.0 1027.0 1042.0 63500 2019/08/13 1017.0 1029.0 1010.0 1026.0 56500 2019/08/09 1023.0 1041.0 1018.0 1031.0 72400 2019/08/08 1005.0 1023.0 1005.0 1013.0 41600 2019/08/07 1013.0 1020.0 999.0 1016.0 61500 2019/08/06 987.0 1019.0 983.0 1017.0 57000 2019/08/05 1045.0 1052.0 1022.0 1031.0 75400 2019/08/02 1065.0 1074.0 1053.0 1065.0 112400 2019/08/01 1073.0 1092.0 1067.0 1088.0 48700 2019/07/31 1081.0 1094.0 1072.0 1086.0 50200 2019/07/30 1094.0 1101.0 1089.0 1093.0 46500 2019/07/29 1103.0 1103.0 1083.0 1090.0 43600 2019/07/26 1119.0 1120.0 1094.0 1102.0 172300 2019/07/25 1113.0 1142.0 1113.0 1119.0 182500 2019/07/24 1086.0 1118.0 1086.0 1110.0 163600 2019/07/23 1067.0 1099.0 1062.0 1083.0 177000 2019/07/22 1066.0 1085.0 1055.0 1067.0 182400 2019/07/19 1065.0 1092.0 1049.0 1067.0 343600 2019/07/18 1136.0 1136.0 1063.0 1065.0 201700 2019/07/17 1145.0 1150.0 1134.0 1144.0 220300 2019/07/16 1144.0 1152.0 1141.0 1145.0 132400 2019/07/12 1151.0 1153.0 1143.0 1144.0 140100 2019/07/11 1148.0 1153.0 1145.0 1151.0 148500 2019/07/10 1142.0 1152.0 1130.0 1147.0 200700