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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,221 | 1,239 | 1,220 | 1,221 | -12 | -1% | 60,200 |
| 2023/08/01 | 1,231 | 1,242 | 1,225 | 1,233 | +8 | +0.7% | 50,900 |
| 2023/07/31 | 1,240 | 1,241 | 1,224 | 1,225 | -1 | -0.1% | 60,900 |
| 2023/07/28 | 1,206 | 1,227 | 1,203 | 1,226 | +1 | +0.1% | 83,500 |
| 2023/07/27 | 1,222 | 1,227 | 1,211 | 1,225 | -5 | -0.4% | 60,000 |
| 2023/07/26 | 1,250 | 1,251 | 1,226 | 1,230 | -20 | -1.6% | 77,600 |
| 2023/07/25 | 1,235 | 1,250 | 1,229 | 1,250 | +15 | +1.2% | 91,500 |
| 2023/07/24 | 1,229 | 1,240 | 1,218 | 1,235 | +18 | +1.5% | 90,100 |
| 2023/07/21 | 1,224 | 1,230 | 1,216 | 1,217 | -7 | -0.6% | 32,500 |
| 2023/07/20 | 1,251 | 1,253 | 1,221 | 1,224 | -36 | -2.9% | 77,600 |
| 2023/07/19 | 1,256 | 1,265 | 1,252 | 1,260 | +20 | +1.6% | 100,100 |
| 2023/07/18 | 1,221 | 1,240 | 1,221 | 1,240 | +29 | +2.4% | 87,700 |
| 2023/07/14 | 1,223 | 1,229 | 1,210 | 1,211 | -12 | -1% | 55,800 |
| 2023/07/13 | 1,201 | 1,226 | 1,200 | 1,223 | +27 | +2.3% | 63,700 |
| 2023/07/12 | 1,230 | 1,231 | 1,196 | 1,196 | -33 | -2.7% | 97,700 |
| 2023/07/11 | 1,224 | 1,245 | 1,224 | 1,229 | +5 | +0.4% | 68,400 |
| 2023/07/10 | 1,229 | 1,233 | 1,208 | 1,224 | +1 | +0.1% | 123,700 |
| 2023/07/07 | 1,230 | 1,232 | 1,212 | 1,223 | -15 | -1.2% | 174,100 |
| 2023/07/06 | 1,240 | 1,241 | 1,223 | 1,238 | -5 | -0.4% | 114,200 |
| 2023/07/05 | 1,248 | 1,255 | 1,239 | 1,243 | +3 | +0.2% | 94,200 |
| 2023/07/04 | 1,221 | 1,248 | 1,213 | 1,240 | +2 | +0.2% | 199,600 |
| 2023/07/03 | 1,255 | 1,262 | 1,238 | 1,238 | -13 | -1% | 184,900 |
| 2023/06/30 | 1,249 | 1,258 | 1,234 | 1,251 | -6 | -0.5% | 191,000 |
| 2023/06/29 | 1,290 | 1,294 | 1,253 | 1,257 | -26 | -2% | 147,700 |
| 2023/06/28 | 1,290 | 1,296 | 1,280 | 1,283 | -5 | -0.4% | 171,000 |
| 2023/06/27 | 1,289 | 1,292 | 1,260 | 1,288 | -4 | -0.3% | 135,800 |
| 2023/06/26 | 1,285 | 1,307 | 1,263 | 1,292 | +27 | +2.1% | 193,400 |
| 2023/06/23 | 1,267 | 1,277 | 1,244 | 1,265 | +6 | +0.5% | 157,000 |
| 2023/06/22 | 1,269 | 1,278 | 1,243 | 1,259 | -10 | -0.8% | 360,000 |
| 2023/06/21 | 1,316 | 1,316 | 1,262 | 1,269 | -77 | -5.7% | 605,800 |
| 2023/06/20 | 1,394 | 1,395 | 1,289 | 1,346 | -18 | -1.3% | 778,400 |
| 2023/06/19 | 1,254 | 1,371 | 1,223 | 1,364 | +117 | +9.4% | 1,191,200 |
| 2023/06/16 | 1,259 | 1,260 | 1,233 | 1,247 | +3 | +0.2% | 239,700 |
| 2023/06/15 | 1,212 | 1,248 | 1,212 | 1,244 | +43 | +3.6% | 198,900 |
| 2023/06/14 | 1,210 | 1,216 | 1,198 | 1,201 | -4 | -0.3% | 150,000 |
| 2023/06/13 | 1,201 | 1,210 | 1,194 | 1,205 | +8 | +0.7% | 124,200 |
| 2023/06/12 | 1,175 | 1,197 | 1,174 | 1,197 | +41 | +3.5% | 139,500 |
| 2023/06/09 | 1,143 | 1,160 | 1,142 | 1,156 | +14 | +1.2% | 98,400 |
| 2023/06/08 | 1,149 | 1,158 | 1,135 | 1,142 | -7 | -0.6% | 80,500 |
| 2023/06/07 | 1,147 | 1,163 | 1,146 | 1,149 | +5 | +0.4% | 108,100 |
| 2023/06/06 | 1,139 | 1,146 | 1,133 | 1,144 | +4 | +0.4% | 67,900 |
| 2023/06/05 | 1,140 | 1,150 | 1,132 | 1,140 | +12 | +1.1% | 72,600 |
| 2023/06/02 | 1,113 | 1,134 | 1,109 | 1,128 | +23 | +2.1% | 60,600 |
| 2023/06/01 | 1,104 | 1,113 | 1,100 | 1,105 | ±0 | ±0% | 53,300 |
| 2023/05/31 | 1,124 | 1,124 | 1,101 | 1,105 | -25 | -2.2% | 93,500 |
| 2023/05/30 | 1,145 | 1,147 | 1,123 | 1,130 | -13 | -1.1% | 46,900 |
| 2023/05/29 | 1,143 | 1,154 | 1,141 | 1,143 | +2 | +0.2% | 69,400 |
| 2023/05/26 | 1,145 | 1,164 | 1,141 | 1,141 | +4 | +0.4% | 75,000 |
| 2023/05/25 | 1,139 | 1,143 | 1,127 | 1,137 | -2 | -0.2% | 64,700 |
| 2023/05/24 | 1,135 | 1,149 | 1,133 | 1,139 | +7 | +0.6% | 58,800 |
451～
500
件表示中 / 3715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 | 109,300円 | -29.6% | -83.7% | 5.03% | 59.86倍 | 0.77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 |
| 精工技研 | 512,000円 | +10.1% | +4.1% | 1.46% | 19.83倍 | 1.63倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| 古河池 | 138,100円 | - | - | - | - | 1.14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。国内ファンドがＴＯＢ |
| 大崎電 | 92,700円 | +0.9% | +5.8% | 3.78% | 11.57倍 | 0.80倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| アイコム | 301,000円 | +6.8% | +14.3% | 3.19% | 12.59倍 | 0.64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
