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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 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 |
101～
150
件表示中 / 3770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 | 121,200円 | +23.2% | +277.4% | 4.54% | 26.15倍 | 0.90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 |
| フォスタ電 | 215,200円 | -1.9% | -22.3% | 3.25% | 12.16倍 | 0.80倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| アイホン | 277,200円 | +3.3% | +20.1% | 4.69% | 12.26倍 | 0.68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 |
| エンプラス | 507,000円 | -0.2% | -44.9% | 1.58% | 21.35倍 | 0.81倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 東光高岳 | 299,000円 | +1.3% | 0.0% | 2.47% | 12.31倍 | 0.79倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
