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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,179 | 1,193 | 1,179 | 1,186 | +5 | +0.4% | 80,600 |
| 2024/11/20 | 1,198 | 1,206 | 1,180 | 1,181 | -8 | -0.7% | 68,800 |
| 2024/11/19 | 1,184 | 1,200 | 1,178 | 1,189 | -30 | -2.5% | 200,700 |
| 2024/11/18 | 1,222 | 1,233 | 1,213 | 1,219 | -14 | -1.1% | 310,900 |
| 2024/11/15 | 1,254 | 1,256 | 1,226 | 1,233 | -10 | -0.8% | 152,600 |
| 2024/11/14 | 1,242 | 1,257 | 1,239 | 1,243 | +11 | +0.9% | 120,200 |
| 2024/11/13 | 1,240 | 1,257 | 1,232 | 1,232 | -4 | -0.3% | 174,600 |
| 2024/11/12 | 1,253 | 1,253 | 1,230 | 1,236 | -11 | -0.9% | 87,400 |
| 2024/11/11 | 1,247 | 1,251 | 1,244 | 1,247 | ±0 | ±0% | 46,500 |
| 2024/11/08 | 1,287 | 1,287 | 1,243 | 1,247 | -28 | -2.2% | 96,700 |
| 2024/11/07 | 1,260 | 1,284 | 1,259 | 1,275 | +27 | +2.2% | 97,900 |
| 2024/11/06 | 1,228 | 1,254 | 1,221 | 1,248 | +35 | +2.9% | 103,100 |
| 2024/11/05 | 1,234 | 1,235 | 1,210 | 1,213 | -19 | -1.5% | 108,200 |
| 2024/11/01 | 1,222 | 1,242 | 1,220 | 1,232 | -4 | -0.3% | 95,000 |
| 2024/10/31 | 1,236 | 1,243 | 1,227 | 1,236 | +6 | +0.5% | 114,100 |
| 2024/10/30 | 1,222 | 1,247 | 1,222 | 1,230 | -7 | -0.6% | 323,800 |
| 2024/10/29 | 1,213 | 1,242 | 1,208 | 1,237 | +29 | +2.4% | 118,000 |
| 2024/10/28 | 1,201 | 1,223 | 1,196 | 1,208 | +7 | +0.6% | 175,300 |
| 2024/10/25 | 1,219 | 1,219 | 1,196 | 1,201 | -18 | -1.5% | 99,200 |
| 2024/10/24 | 1,201 | 1,221 | 1,200 | 1,219 | +15 | +1.2% | 127,400 |
| 2024/10/23 | 1,215 | 1,224 | 1,203 | 1,204 | +1 | +0.1% | 146,200 |
| 2024/10/22 | 1,185 | 1,203 | 1,182 | 1,203 | +14 | +1.2% | 95,800 |
| 2024/10/21 | 1,200 | 1,203 | 1,185 | 1,189 | -8 | -0.7% | 73,200 |
| 2024/10/18 | 1,186 | 1,202 | 1,186 | 1,197 | +10 | +0.8% | 57,400 |
| 2024/10/17 | 1,185 | 1,196 | 1,179 | 1,187 | +3 | +0.3% | 69,700 |
| 2024/10/16 | 1,192 | 1,202 | 1,182 | 1,184 | -10 | -0.8% | 83,400 |
| 2024/10/15 | 1,190 | 1,208 | 1,190 | 1,194 | +19 | +1.6% | 98,500 |
| 2024/10/11 | 1,170 | 1,187 | 1,168 | 1,175 | -8 | -0.7% | 76,100 |
| 2024/10/10 | 1,166 | 1,193 | 1,166 | 1,183 | +23 | +2% | 111,000 |
| 2024/10/09 | 1,156 | 1,164 | 1,147 | 1,160 | +13 | +1.1% | 109,700 |
| 2024/10/08 | 1,158 | 1,171 | 1,139 | 1,147 | -12 | -1% | 127,700 |
| 2024/10/07 | 1,153 | 1,168 | 1,147 | 1,159 | +8 | +0.7% | 124,300 |
| 2024/10/04 | 1,146 | 1,157 | 1,139 | 1,151 | +11 | +1% | 85,000 |
| 2024/10/03 | 1,166 | 1,184 | 1,140 | 1,140 | -17 | -1.5% | 131,100 |
| 2024/10/02 | 1,137 | 1,157 | 1,126 | 1,157 | +8 | +0.7% | 175,700 |
| 2024/10/01 | 1,163 | 1,163 | 1,146 | 1,149 | -24 | -2% | 145,300 |
| 2024/09/30 | 1,158 | 1,180 | 1,156 | 1,173 | -14 | -1.2% | 178,400 |
| 2024/09/27 | 1,194 | 1,205 | 1,179 | 1,187 | +1 | +0.1% | 176,600 |
| 2024/09/26 | 1,156 | 1,187 | 1,141 | 1,186 | +40 | +3.5% | 178,300 |
| 2024/09/25 | 1,111 | 1,154 | 1,111 | 1,146 | +40 | +3.6% | 230,700 |
| 2024/09/24 | 1,090 | 1,108 | 1,088 | 1,106 | +18 | +1.7% | 111,300 |
| 2024/09/20 | 1,095 | 1,110 | 1,066 | 1,088 | +9 | +0.8% | 513,000 |
| 2024/09/19 | 1,077 | 1,089 | 1,065 | 1,079 | +19 | +1.8% | 150,300 |
| 2024/09/18 | 1,026 | 1,064 | 1,021 | 1,060 | +34 | +3.3% | 181,700 |
| 2024/09/17 | 1,159 | 1,160 | 1,015 | 1,026 | -144 | -12.3% | 446,800 |
| 2024/09/13 | 1,163 | 1,170 | 1,157 | 1,170 | +3 | +0.3% | 62,000 |
| 2024/09/12 | 1,171 | 1,183 | 1,157 | 1,167 | +18 | +1.6% | 83,400 |
| 2024/09/11 | 1,157 | 1,164 | 1,141 | 1,149 | -16 | -1.4% | 71,700 |
| 2024/09/10 | 1,171 | 1,179 | 1,159 | 1,165 | -15 | -1.3% | 74,900 |
| 2024/09/09 | 1,160 | 1,187 | 1,157 | 1,180 | +3 | +0.3% | 49,800 |
1～
50
件表示中 / 3585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 | 118,600円 | -8.3% | -30.6% | 4.64% | 13.21倍 | 1.04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 |
| アイホン | 278,700円 | +1.6% | -18.4% | 4.66% | 12.67倍 | 0.71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 |
| Ｍｉｍａｋｉ | 154,500円 | +9.1% | +53.6% | 2.10% | 7.96倍 | 1.52倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| ヤーマン | 77,800円 | +9.3% | +117.8% | 1.16% | 27.62倍 | 1.70倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| 古河池 | 136,300円 | +6.0% | +20.0% | 0.00% | 25.38倍 | 1.23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。航空機・電車用、産業用も |
市場注目の銘柄
チャート関連のコラム
