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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,555 | 1,578 | 1,546 | 1,546 | -6 | -0.4% | 146,700 |
| 2024/02/22 | 1,557 | 1,565 | 1,544 | 1,552 | +22 | +1.4% | 118,100 |
| 2024/02/21 | 1,545 | 1,555 | 1,527 | 1,530 | +5 | +0.3% | 115,100 |
| 2024/02/20 | 1,532 | 1,537 | 1,517 | 1,525 | -10 | -0.7% | 136,100 |
| 2024/02/19 | 1,540 | 1,544 | 1,515 | 1,535 | -11 | -0.7% | 112,500 |
| 2024/02/16 | 1,542 | 1,571 | 1,540 | 1,546 | +20 | +1.3% | 127,700 |
| 2024/02/15 | 1,521 | 1,537 | 1,507 | 1,526 | +11 | +0.7% | 141,600 |
| 2024/02/14 | 1,515 | 1,521 | 1,503 | 1,515 | -14 | -0.9% | 93,600 |
| 2024/02/13 | 1,498 | 1,533 | 1,495 | 1,529 | +59 | +4% | 183,000 |
| 2024/02/09 | 1,467 | 1,490 | 1,460 | 1,470 | +3 | +0.2% | 82,400 |
| 2024/02/08 | 1,462 | 1,469 | 1,439 | 1,467 | +5 | +0.3% | 106,000 |
| 2024/02/07 | 1,460 | 1,475 | 1,449 | 1,462 | -13 | -0.9% | 95,500 |
| 2024/02/06 | 1,468 | 1,479 | 1,460 | 1,475 | +7 | +0.5% | 77,600 |
| 2024/02/05 | 1,484 | 1,497 | 1,461 | 1,468 | -23 | -1.5% | 121,800 |
| 2024/02/02 | 1,483 | 1,497 | 1,468 | 1,491 | +23 | +1.6% | 94,800 |
| 2024/02/01 | 1,488 | 1,489 | 1,468 | 1,468 | -26 | -1.7% | 101,300 |
| 2024/01/31 | 1,479 | 1,494 | 1,463 | 1,494 | -15 | -1% | 197,400 |
| 2024/01/30 | 1,487 | 1,511 | 1,475 | 1,509 | +33 | +2.2% | 412,300 |
| 2024/01/29 | 1,454 | 1,485 | 1,453 | 1,476 | +22 | +1.5% | 240,900 |
| 2024/01/26 | 1,496 | 1,499 | 1,454 | 1,454 | -45 | -3% | 217,700 |
| 2024/01/25 | 1,489 | 1,508 | 1,484 | 1,499 | +8 | +0.5% | 236,100 |
| 2024/01/24 | 1,501 | 1,521 | 1,488 | 1,491 | +7 | +0.5% | 316,900 |
| 2024/01/23 | 1,500 | 1,523 | 1,475 | 1,484 | -3 | -0.2% | 201,600 |
| 2024/01/22 | 1,473 | 1,502 | 1,473 | 1,487 | +22 | +1.5% | 230,200 |
| 2024/01/19 | 1,430 | 1,470 | 1,427 | 1,465 | +56 | +4% | 352,900 |
| 2024/01/18 | 1,373 | 1,417 | 1,368 | 1,409 | +36 | +2.6% | 228,300 |
| 2024/01/17 | 1,355 | 1,388 | 1,355 | 1,373 | +30 | +2.2% | 307,000 |
| 2024/01/16 | 1,368 | 1,368 | 1,343 | 1,343 | -26 | -1.9% | 94,600 |
| 2024/01/15 | 1,331 | 1,379 | 1,331 | 1,369 | +39 | +2.9% | 169,000 |
| 2024/01/12 | 1,345 | 1,347 | 1,320 | 1,330 | -14 | -1% | 192,700 |
| 2024/01/11 | 1,367 | 1,369 | 1,342 | 1,344 | -15 | -1.1% | 163,900 |
| 2024/01/10 | 1,334 | 1,365 | 1,334 | 1,359 | +22 | +1.6% | 138,500 |
| 2024/01/09 | 1,340 | 1,347 | 1,326 | 1,337 | +34 | +2.6% | 156,600 |
| 2024/01/05 | 1,345 | 1,350 | 1,302 | 1,303 | -42 | -3.1% | 229,900 |
| 2024/01/04 | 1,356 | 1,361 | 1,330 | 1,345 | -30 | -2.2% | 214,300 |
| 2023/12/29 | 1,351 | 1,375 | 1,344 | 1,375 | +21 | +1.6% | 123,600 |
| 2023/12/28 | 1,386 | 1,386 | 1,348 | 1,354 | -36 | -2.6% | 153,700 |
| 2023/12/27 | 1,354 | 1,390 | 1,353 | 1,390 | +37 | +2.7% | 256,200 |
| 2023/12/26 | 1,369 | 1,378 | 1,339 | 1,353 | -9 | -0.7% | 239,000 |
| 2023/12/25 | 1,366 | 1,382 | 1,347 | 1,362 | +20 | +1.5% | 350,400 |
| 2023/12/22 | 1,301 | 1,343 | 1,299 | 1,342 | +48 | +3.7% | 340,200 |
| 2023/12/21 | 1,224 | 1,335 | 1,222 | 1,294 | +31 | +2.5% | 954,500 |
| 2023/12/20 | 1,338 | 1,355 | 1,242 | 1,263 | -35 | -2.7% | 1,260,800 |
| 2023/12/19 | 1,295 | 1,299 | 1,274 | 1,298 | +2 | +0.2% | 423,200 |
| 2023/12/18 | 1,285 | 1,298 | 1,258 | 1,296 | +21 | +1.6% | 392,200 |
| 2023/12/15 | 1,258 | 1,278 | 1,257 | 1,275 | +33 | +2.7% | 181,900 |
| 2023/12/14 | 1,273 | 1,280 | 1,237 | 1,242 | -12 | -1% | 156,300 |
| 2023/12/13 | 1,235 | 1,261 | 1,230 | 1,254 | +31 | +2.5% | 177,300 |
| 2023/12/12 | 1,229 | 1,234 | 1,216 | 1,223 | +7 | +0.6% | 100,000 |
| 2023/12/11 | 1,227 | 1,233 | 1,213 | 1,216 | +3 | +0.2% | 138,700 |
51～
100
件表示中 / 3452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 | 145,400円 | +13.5% | +38.5% | 3.65% | 9.65倍 | 1.06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。中国・無錫工場への生産移管を推進 |
| ヤーマン | 90,500円 | -24.6% | -69.1% | 0.99% | 52.40倍 | 1.87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 |
| 市光工 | 54,500円 | -11.6% | -7.7% | 2.39% | 10.48倍 | 0.82倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| アイコム | 327,500円 | +8.6% | +35.2% | 2.96% | 13.59倍 | 0.74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 |
| テラプロ | 522,000円 | +1.7% | -1.5% | 2.11% | 13.97倍 | 1.39倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
市場注目の銘柄
チャート関連のコラム
