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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 988 | 998 | 980 | 989 | +11 | +1.1% | 249,200 |
| 2025/02/03 | 1,017 | 1,018 | 976 | 978 | -46 | -4.5% | 379,900 |
| 2025/01/31 | 1,025 | 1,026 | 1,017 | 1,024 | +2 | +0.2% | 123,700 |
| 2025/01/30 | 1,034 | 1,034 | 1,022 | 1,022 | -17 | -1.6% | 379,100 |
| 2025/01/29 | 1,052 | 1,057 | 1,039 | 1,039 | -5 | -0.5% | 109,100 |
| 2025/01/28 | 1,050 | 1,055 | 1,039 | 1,044 | -19 | -1.8% | 185,100 |
| 2025/01/27 | 1,068 | 1,074 | 1,058 | 1,063 | -10 | -0.9% | 199,100 |
| 2025/01/24 | 1,064 | 1,087 | 1,059 | 1,073 | +9 | +0.8% | 195,500 |
| 2025/01/23 | 1,063 | 1,071 | 1,060 | 1,064 | +5 | +0.5% | 159,000 |
| 2025/01/22 | 1,055 | 1,061 | 1,049 | 1,059 | +11 | +1% | 165,100 |
| 2025/01/21 | 1,024 | 1,051 | 1,017 | 1,048 | -9 | -0.9% | 343,900 |
| 2025/01/20 | 1,033 | 1,058 | 1,033 | 1,057 | +31 | +3% | 142,700 |
| 2025/01/17 | 1,020 | 1,027 | 1,017 | 1,026 | +9 | +0.9% | 116,400 |
| 2025/01/16 | 1,035 | 1,038 | 1,017 | 1,017 | -17 | -1.6% | 138,100 |
| 2025/01/15 | 1,050 | 1,056 | 1,026 | 1,034 | -1 | -0.1% | 120,800 |
| 2025/01/14 | 1,058 | 1,063 | 1,028 | 1,035 | -27 | -2.5% | 185,000 |
| 2025/01/10 | 1,044 | 1,063 | 1,042 | 1,062 | +12 | +1.1% | 140,700 |
| 2025/01/09 | 1,054 | 1,056 | 1,043 | 1,050 | -4 | -0.4% | 98,400 |
| 2025/01/08 | 1,060 | 1,067 | 1,050 | 1,054 | -10 | -0.9% | 109,200 |
| 2025/01/07 | 1,069 | 1,069 | 1,051 | 1,064 | +1 | +0.1% | 122,100 |
| 2025/01/06 | 1,069 | 1,074 | 1,063 | 1,063 | -4 | -0.4% | 137,700 |
| 2024/12/30 | 1,069 | 1,079 | 1,064 | 1,067 | -2 | -0.2% | 70,000 |
| 2024/12/27 | 1,060 | 1,071 | 1,055 | 1,069 | +15 | +1.4% | 101,000 |
| 2024/12/26 | 1,050 | 1,073 | 1,050 | 1,054 | +4 | +0.4% | 203,200 |
| 2024/12/25 | 1,050 | 1,058 | 1,035 | 1,050 | +12 | +1.2% | 242,400 |
| 2024/12/24 | 1,060 | 1,076 | 1,035 | 1,038 | -21 | -2% | 213,600 |
| 2024/12/23 | 1,083 | 1,083 | 1,057 | 1,059 | -32 | -2.9% | 215,400 |
| 2024/12/20 | 1,132 | 1,140 | 1,057 | 1,091 | -44 | -3.9% | 430,300 |
| 2024/12/19 | 1,127 | 1,141 | 1,117 | 1,135 | -18 | -1.6% | 76,300 |
| 2024/12/18 | 1,154 | 1,162 | 1,147 | 1,153 | +5 | +0.4% | 87,700 |
| 2024/12/17 | 1,155 | 1,155 | 1,137 | 1,148 | -15 | -1.3% | 101,300 |
| 2024/12/16 | 1,167 | 1,170 | 1,156 | 1,163 | -3 | -0.3% | 84,900 |
| 2024/12/13 | 1,212 | 1,218 | 1,161 | 1,166 | -49 | -4% | 122,300 |
| 2024/12/12 | 1,215 | 1,218 | 1,209 | 1,215 | +2 | +0.2% | 76,100 |
| 2024/12/11 | 1,212 | 1,213 | 1,204 | 1,213 | +11 | +0.9% | 61,100 |
| 2024/12/10 | 1,203 | 1,213 | 1,201 | 1,202 | +3 | +0.3% | 71,700 |
| 2024/12/09 | 1,207 | 1,212 | 1,199 | 1,199 | +5 | +0.4% | 52,400 |
| 2024/12/06 | 1,205 | 1,208 | 1,194 | 1,194 | -11 | -0.9% | 37,800 |
| 2024/12/05 | 1,202 | 1,210 | 1,200 | 1,205 | +13 | +1.1% | 60,900 |
| 2024/12/04 | 1,201 | 1,205 | 1,189 | 1,192 | -15 | -1.2% | 108,800 |
| 2024/12/03 | 1,191 | 1,216 | 1,191 | 1,207 | +11 | +0.9% | 51,400 |
| 2024/12/02 | 1,189 | 1,218 | 1,183 | 1,196 | +18 | +1.5% | 140,600 |
| 2024/11/29 | 1,192 | 1,196 | 1,167 | 1,178 | -15 | -1.3% | 89,400 |
| 2024/11/28 | 1,175 | 1,194 | 1,173 | 1,193 | +18 | +1.5% | 82,500 |
| 2024/11/27 | 1,176 | 1,179 | 1,162 | 1,175 | -10 | -0.8% | 113,300 |
| 2024/11/26 | 1,200 | 1,204 | 1,178 | 1,185 | -11 | -0.9% | 56,100 |
| 2024/11/25 | 1,216 | 1,224 | 1,196 | 1,196 | -1 | -0.1% | 78,300 |
| 2024/11/22 | 1,191 | 1,207 | 1,185 | 1,197 | +11 | +0.9% | 87,200 |
| 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 |
51～
100
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
