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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,029 | 1,047 | 1,026 | 1,044 | +15 | +1.5% | 55,900 |
| 2025/04/17 | 1,025 | 1,032 | 1,020 | 1,029 | +3 | +0.3% | 58,300 |
| 2025/04/16 | 1,042 | 1,045 | 1,021 | 1,026 | -13 | -1.3% | 65,400 |
| 2025/04/15 | 1,052 | 1,052 | 1,037 | 1,039 | -13 | -1.2% | 64,500 |
| 2025/04/14 | 1,020 | 1,058 | 1,019 | 1,052 | +44 | +4.4% | 166,500 |
| 2025/04/11 | 986 | 1,009 | 972 | 1,008 | -2 | -0.2% | 138,700 |
| 2025/04/10 | 1,031 | 1,031 | 1,004 | 1,010 | +39 | +4% | 122,500 |
| 2025/04/09 | 943 | 977 | 937 | 971 | +13 | +1.4% | 296,600 |
| 2025/04/08 | 958 | 966 | 947 | 958 | +35 | +3.8% | 144,800 |
| 2025/04/07 | 950 | 959 | 916 | 923 | -76 | -7.6% | 240,900 |
| 2025/04/04 | 1,011 | 1,029 | 983 | 999 | -35 | -3.4% | 280,900 |
| 2025/04/03 | 1,020 | 1,040 | 1,016 | 1,034 | -16 | -1.5% | 135,400 |
| 2025/04/02 | 1,066 | 1,067 | 1,047 | 1,050 | -7 | -0.7% | 73,200 |
| 2025/04/01 | 1,056 | 1,065 | 1,050 | 1,057 | +2 | +0.2% | 114,800 |
| 2025/03/31 | 1,072 | 1,072 | 1,053 | 1,055 | -30 | -2.8% | 121,600 |
| 2025/03/28 | 1,090 | 1,094 | 1,078 | 1,085 | -11 | -1% | 114,300 |
| 2025/03/27 | 1,082 | 1,096 | 1,081 | 1,096 | +9 | +0.8% | 82,700 |
| 2025/03/26 | 1,081 | 1,092 | 1,080 | 1,087 | +9 | +0.8% | 77,500 |
| 2025/03/25 | 1,083 | 1,091 | 1,074 | 1,078 | +3 | +0.3% | 76,500 |
| 2025/03/24 | 1,100 | 1,104 | 1,072 | 1,075 | -12 | -1.1% | 149,900 |
| 2025/03/21 | 1,088 | 1,127 | 1,067 | 1,087 | +7 | +0.6% | 283,900 |
| 2025/03/19 | 1,077 | 1,088 | 1,072 | 1,080 | +3 | +0.3% | 83,400 |
| 2025/03/18 | 1,083 | 1,083 | 1,070 | 1,077 | +3 | +0.3% | 58,700 |
| 2025/03/17 | 1,048 | 1,074 | 1,048 | 1,074 | +32 | +3.1% | 72,700 |
| 2025/03/14 | 1,034 | 1,042 | 1,032 | 1,042 | +8 | +0.8% | 63,000 |
| 2025/03/13 | 1,037 | 1,047 | 1,033 | 1,034 | -3 | -0.3% | 37,700 |
| 2025/03/12 | 1,027 | 1,038 | 1,027 | 1,037 | ±0 | ±0% | 48,000 |
| 2025/03/11 | 1,030 | 1,039 | 1,021 | 1,037 | -1 | -0.1% | 89,800 |
| 2025/03/10 | 1,043 | 1,048 | 1,038 | 1,038 | -2 | -0.2% | 32,900 |
| 2025/03/07 | 1,041 | 1,045 | 1,026 | 1,040 | -1 | -0.1% | 55,200 |
| 2025/03/06 | 1,050 | 1,054 | 1,040 | 1,041 | -7 | -0.7% | 52,400 |
| 2025/03/05 | 1,038 | 1,054 | 1,037 | 1,048 | +13 | +1.3% | 101,600 |
| 2025/03/04 | 1,035 | 1,035 | 1,019 | 1,035 | ±0 | ±0% | 72,800 |
| 2025/03/03 | 1,035 | 1,035 | 1,025 | 1,035 | +12 | +1.2% | 50,700 |
| 2025/02/28 | 1,026 | 1,026 | 1,012 | 1,023 | -10 | -1% | 108,800 |
| 2025/02/27 | 1,019 | 1,033 | 1,015 | 1,033 | +19 | +1.9% | 60,000 |
| 2025/02/26 | 1,020 | 1,029 | 1,009 | 1,014 | -7 | -0.7% | 68,600 |
| 2025/02/25 | 1,015 | 1,027 | 1,008 | 1,021 | +4 | +0.4% | 108,800 |
| 2025/02/21 | 1,018 | 1,018 | 1,006 | 1,017 | -1 | -0.1% | 88,300 |
| 2025/02/20 | 1,027 | 1,027 | 1,013 | 1,018 | -14 | -1.4% | 81,400 |
| 2025/02/19 | 1,028 | 1,034 | 1,023 | 1,032 | +5 | +0.5% | 52,100 |
| 2025/02/18 | 1,025 | 1,031 | 1,022 | 1,027 | +2 | +0.2% | 28,900 |
| 2025/02/17 | 1,025 | 1,027 | 1,020 | 1,025 | +5 | +0.5% | 50,700 |
| 2025/02/14 | 1,030 | 1,030 | 1,016 | 1,020 | -11 | -1.1% | 91,200 |
| 2025/02/13 | 1,025 | 1,031 | 1,012 | 1,031 | +13 | +1.3% | 51,000 |
| 2025/02/12 | 1,030 | 1,030 | 1,012 | 1,018 | -6 | -0.6% | 56,800 |
| 2025/02/10 | 1,021 | 1,025 | 1,012 | 1,024 | +1 | +0.1% | 61,600 |
| 2025/02/07 | 1,017 | 1,027 | 1,012 | 1,023 | +7 | +0.7% | 70,800 |
| 2025/02/06 | 992 | 1,016 | 988 | 1,016 | +20 | +2% | 99,600 |
| 2025/02/05 | 997 | 998 | 986 | 996 | +7 | +0.7% | 178,400 |
1～
50
件表示中 / 3683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 | 104,400円 | -29.6% | -83.7% | 5.27% | 57.17倍 | 0.74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 |
| Ｍｉｍａｋｉ | 140,200円 | +11.1% | +61.8% | 3.74% | 7.17倍 | 1.38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 |
| 湖北工業 | 166,400円 | +12.5% | -7.9% | 1.80% | 14.33倍 | 1.84倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| 山一電 | 188,700円 | +26.3% | +164.2% | 4.72% | 7.41倍 | 0.86倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| アイコム | 269,200円 | +2.4% | -13.9% | 2.93% | 13.80倍 | 0.59倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
市場注目の銘柄
チャート関連のコラム
