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 |
|---|---|---|---|---|---|---|---|
| 2025/08/26 | 1,233 | 1,238 | 1,215 | 1,215 | -18 | -1.5% | 71,200 |
| 2025/08/25 | 1,220 | 1,235 | 1,217 | 1,233 | +13 | +1.1% | 74,600 |
| 2025/08/22 | 1,230 | 1,230 | 1,216 | 1,220 | -8 | -0.7% | 41,600 |
| 2025/08/21 | 1,232 | 1,233 | 1,224 | 1,228 | -9 | -0.7% | 60,000 |
| 2025/08/20 | 1,226 | 1,239 | 1,225 | 1,237 | +7 | +0.6% | 88,100 |
| 2025/08/19 | 1,234 | 1,236 | 1,227 | 1,230 | -4 | -0.3% | 49,600 |
| 2025/08/18 | 1,224 | 1,238 | 1,217 | 1,234 | +17 | +1.4% | 71,500 |
| 2025/08/15 | 1,218 | 1,222 | 1,203 | 1,217 | -1 | -0.1% | 106,200 |
| 2025/08/14 | 1,212 | 1,221 | 1,211 | 1,218 | +6 | +0.5% | 59,400 |
| 2025/08/13 | 1,217 | 1,222 | 1,210 | 1,212 | ±0 | ±0% | 65,200 |
| 2025/08/12 | 1,207 | 1,221 | 1,205 | 1,212 | +5 | +0.4% | 104,300 |
| 2025/08/08 | 1,199 | 1,214 | 1,198 | 1,207 | +8 | +0.7% | 44,400 |
| 2025/08/07 | 1,192 | 1,202 | 1,187 | 1,199 | +7 | +0.6% | 52,400 |
| 2025/08/06 | 1,178 | 1,199 | 1,175 | 1,192 | +15 | +1.3% | 52,000 |
| 2025/08/05 | 1,185 | 1,185 | 1,175 | 1,177 | -2 | -0.2% | 37,100 |
| 2025/08/04 | 1,162 | 1,184 | 1,160 | 1,179 | -1 | -0.1% | 46,800 |
| 2025/08/01 | 1,170 | 1,189 | 1,170 | 1,180 | +8 | +0.7% | 72,100 |
| 2025/07/31 | 1,162 | 1,183 | 1,160 | 1,172 | +10 | +0.9% | 78,300 |
| 2025/07/30 | 1,160 | 1,175 | 1,160 | 1,162 | +20 | +1.8% | 129,700 |
| 2025/07/29 | 1,131 | 1,145 | 1,131 | 1,142 | -2 | -0.2% | 43,100 |
| 2025/07/28 | 1,143 | 1,152 | 1,139 | 1,144 | +6 | +0.5% | 67,000 |
| 2025/07/25 | 1,132 | 1,138 | 1,122 | 1,138 | +8 | +0.7% | 73,200 |
| 2025/07/24 | 1,120 | 1,132 | 1,113 | 1,130 | +18 | +1.6% | 75,000 |
| 2025/07/23 | 1,104 | 1,120 | 1,098 | 1,112 | +18 | +1.6% | 99,500 |
| 2025/07/22 | 1,105 | 1,105 | 1,093 | 1,094 | -13 | -1.2% | 61,900 |
| 2025/07/18 | 1,113 | 1,118 | 1,106 | 1,107 | -2 | -0.2% | 39,700 |
| 2025/07/17 | 1,105 | 1,109 | 1,100 | 1,109 | +4 | +0.4% | 44,200 |
| 2025/07/16 | 1,116 | 1,118 | 1,103 | 1,105 | -11 | -1% | 47,400 |
| 2025/07/15 | 1,120 | 1,126 | 1,115 | 1,116 | +4 | +0.4% | 56,400 |
| 2025/07/14 | 1,118 | 1,127 | 1,112 | 1,112 | -6 | -0.5% | 46,500 |
| 2025/07/11 | 1,105 | 1,124 | 1,102 | 1,118 | +18 | +1.6% | 66,800 |
| 2025/07/10 | 1,124 | 1,126 | 1,100 | 1,100 | -22 | -2% | 112,600 |
| 2025/07/09 | 1,114 | 1,127 | 1,114 | 1,122 | +14 | +1.3% | 46,000 |
| 2025/07/08 | 1,098 | 1,112 | 1,098 | 1,108 | +11 | +1% | 96,400 |
| 2025/07/07 | 1,128 | 1,128 | 1,097 | 1,097 | -38 | -3.3% | 87,600 |
| 2025/07/04 | 1,142 | 1,144 | 1,125 | 1,135 | -3 | -0.3% | 74,800 |
| 2025/07/03 | 1,135 | 1,142 | 1,132 | 1,138 | +13 | +1.2% | 54,700 |
| 2025/07/02 | 1,102 | 1,140 | 1,102 | 1,125 | +24 | +2.2% | 125,100 |
| 2025/07/01 | 1,124 | 1,128 | 1,099 | 1,101 | -19 | -1.7% | 100,200 |
| 2025/06/30 | 1,111 | 1,123 | 1,105 | 1,120 | +9 | +0.8% | 156,500 |
| 2025/06/27 | 1,113 | 1,119 | 1,099 | 1,111 | +1 | +0.1% | 104,000 |
| 2025/06/26 | 1,121 | 1,130 | 1,102 | 1,110 | -14 | -1.2% | 109,900 |
| 2025/06/25 | 1,128 | 1,131 | 1,113 | 1,124 | ±0 | ±0% | 94,900 |
| 2025/06/24 | 1,150 | 1,150 | 1,117 | 1,124 | -16 | -1.4% | 156,800 |
| 2025/06/23 | 1,133 | 1,147 | 1,125 | 1,140 | -11 | -1% | 168,700 |
| 2025/06/20 | 1,130 | 1,151 | 1,126 | 1,151 | +17 | +1.5% | 242,600 |
| 2025/06/19 | 1,135 | 1,143 | 1,121 | 1,134 | +16 | +1.4% | 166,300 |
| 2025/06/18 | 1,139 | 1,160 | 1,077 | 1,118 | -18 | -1.6% | 571,800 |
| 2025/06/17 | 1,120 | 1,139 | 1,111 | 1,136 | +15 | +1.3% | 124,700 |
| 2025/06/16 | 1,106 | 1,121 | 1,106 | 1,121 | +22 | +2% | 92,100 |
1～
50
件表示中 / 3770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 | 121,500円 | +23.2% | +277.4% | 4.53% | 26.21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 | 214,400円 | -1.9% | -22.3% | 3.26% | 12.11倍 | 0.80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 | 277,200円 | +3.3% | +20.1% | 4.69% | 12.26倍 | 0.68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 | 298,600円 | +1.3% | 0.0% | 2.48% | 12.29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
