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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,187 | 1,195 | 1,172 | 1,177 | -16 | -1.3% | 57,300 |
| 2024/09/05 | 1,191 | 1,205 | 1,182 | 1,193 | -2 | -0.2% | 63,800 |
| 2024/09/04 | 1,199 | 1,208 | 1,186 | 1,195 | -28 | -2.3% | 85,700 |
| 2024/09/03 | 1,230 | 1,237 | 1,215 | 1,223 | +4 | +0.3% | 38,500 |
| 2024/09/02 | 1,225 | 1,233 | 1,208 | 1,219 | -6 | -0.5% | 53,200 |
| 2024/08/30 | 1,228 | 1,238 | 1,223 | 1,225 | +3 | +0.2% | 51,800 |
| 2024/08/29 | 1,222 | 1,227 | 1,213 | 1,222 | -2 | -0.2% | 34,000 |
| 2024/08/28 | 1,227 | 1,228 | 1,209 | 1,224 | -3 | -0.2% | 44,000 |
| 2024/08/27 | 1,218 | 1,232 | 1,217 | 1,227 | +18 | +1.5% | 56,800 |
| 2024/08/26 | 1,205 | 1,212 | 1,194 | 1,209 | -1 | -0.1% | 88,400 |
| 2024/08/23 | 1,198 | 1,213 | 1,198 | 1,210 | +13 | +1.1% | 66,400 |
| 2024/08/22 | 1,199 | 1,204 | 1,188 | 1,197 | +4 | +0.3% | 34,200 |
| 2024/08/21 | 1,185 | 1,198 | 1,182 | 1,193 | -5 | -0.4% | 37,100 |
| 2024/08/20 | 1,192 | 1,205 | 1,182 | 1,198 | +16 | +1.4% | 81,200 |
| 2024/08/19 | 1,205 | 1,214 | 1,182 | 1,182 | -13 | -1.1% | 92,600 |
| 2024/08/16 | 1,184 | 1,200 | 1,169 | 1,195 | +35 | +3% | 74,200 |
| 2024/08/15 | 1,158 | 1,172 | 1,155 | 1,160 | +2 | +0.2% | 99,300 |
| 2024/08/14 | 1,158 | 1,162 | 1,142 | 1,158 | +4 | +0.3% | 73,300 |
| 2024/08/13 | 1,120 | 1,154 | 1,120 | 1,154 | +37 | +3.3% | 66,300 |
| 2024/08/09 | 1,125 | 1,127 | 1,098 | 1,117 | +21 | +1.9% | 79,300 |
| 2024/08/08 | 1,095 | 1,123 | 1,089 | 1,096 | -9 | -0.8% | 56,000 |
| 2024/08/07 | 1,100 | 1,138 | 1,094 | 1,105 | -16 | -1.4% | 98,400 |
| 2024/08/06 | 1,106 | 1,160 | 1,104 | 1,121 | +75 | +7.2% | 164,600 |
| 2024/08/05 | 1,089 | 1,098 | 1,026 | 1,046 | -96 | -8.4% | 188,500 |
| 2024/08/02 | 1,161 | 1,167 | 1,141 | 1,142 | -49 | -4.1% | 113,900 |
| 2024/08/01 | 1,217 | 1,222 | 1,191 | 1,191 | -39 | -3.2% | 94,200 |
| 2024/07/31 | 1,199 | 1,231 | 1,194 | 1,230 | +27 | +2.2% | 72,200 |
| 2024/07/30 | 1,216 | 1,216 | 1,197 | 1,203 | -21 | -1.7% | 79,700 |
| 2024/07/29 | 1,210 | 1,224 | 1,202 | 1,224 | +27 | +2.3% | 103,900 |
| 2024/07/26 | 1,205 | 1,213 | 1,195 | 1,197 | -7 | -0.6% | 74,000 |
| 2024/07/25 | 1,210 | 1,213 | 1,191 | 1,204 | -20 | -1.6% | 102,600 |
| 2024/07/24 | 1,246 | 1,250 | 1,222 | 1,224 | -22 | -1.8% | 75,200 |
| 2024/07/23 | 1,246 | 1,260 | 1,243 | 1,246 | ±0 | ±0% | 64,800 |
| 2024/07/22 | 1,263 | 1,264 | 1,243 | 1,246 | -17 | -1.3% | 94,100 |
| 2024/07/19 | 1,264 | 1,276 | 1,261 | 1,263 | -8 | -0.6% | 72,300 |
| 2024/07/18 | 1,268 | 1,292 | 1,268 | 1,271 | -8 | -0.6% | 114,200 |
| 2024/07/17 | 1,292 | 1,298 | 1,279 | 1,279 | ±0 | ±0% | 134,800 |
| 2024/07/16 | 1,282 | 1,284 | 1,267 | 1,279 | +3 | +0.2% | 161,700 |
| 2024/07/12 | 1,250 | 1,289 | 1,242 | 1,276 | +40 | +3.2% | 181,500 |
| 2024/07/11 | 1,225 | 1,239 | 1,214 | 1,236 | +19 | +1.6% | 106,000 |
| 2024/07/10 | 1,243 | 1,243 | 1,211 | 1,217 | -29 | -2.3% | 148,300 |
| 2024/07/09 | 1,240 | 1,250 | 1,234 | 1,246 | +15 | +1.2% | 80,300 |
| 2024/07/08 | 1,237 | 1,242 | 1,226 | 1,231 | -10 | -0.8% | 74,300 |
| 2024/07/05 | 1,266 | 1,267 | 1,240 | 1,241 | -19 | -1.5% | 72,200 |
| 2024/07/04 | 1,266 | 1,271 | 1,257 | 1,260 | -6 | -0.5% | 66,200 |
| 2024/07/03 | 1,260 | 1,268 | 1,249 | 1,266 | +5 | +0.4% | 84,800 |
| 2024/07/02 | 1,260 | 1,265 | 1,253 | 1,261 | -4 | -0.3% | 67,400 |
| 2024/07/01 | 1,256 | 1,280 | 1,255 | 1,265 | +14 | +1.1% | 114,700 |
| 2024/06/28 | 1,247 | 1,252 | 1,237 | 1,251 | +4 | +0.3% | 114,500 |
| 2024/06/27 | 1,254 | 1,259 | 1,237 | 1,247 | -12 | -1% | 152,700 |
51～
100
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
