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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,227 | 1,237 | 1,206 | 1,213 | -22 | -1.8% | 201,100 |
2023/12/07 | 1,249 | 1,249 | 1,231 | 1,235 | -20 | -1.6% | 77,600 |
2023/12/06 | 1,226 | 1,259 | 1,226 | 1,255 | +25 | +2% | 109,300 |
2023/12/05 | 1,253 | 1,253 | 1,228 | 1,230 | -24 | -1.9% | 109,100 |
2023/12/04 | 1,252 | 1,268 | 1,245 | 1,254 | +3 | +0.2% | 100,100 |
2023/12/01 | 1,257 | 1,262 | 1,245 | 1,251 | -13 | -1% | 131,500 |
2023/11/30 | 1,234 | 1,265 | 1,227 | 1,264 | +29 | +2.3% | 194,000 |
2023/11/29 | 1,230 | 1,243 | 1,226 | 1,235 | -2 | -0.2% | 103,700 |
2023/11/28 | 1,246 | 1,256 | 1,235 | 1,237 | -13 | -1% | 163,000 |
2023/11/27 | 1,256 | 1,271 | 1,230 | 1,250 | +49 | +4.1% | 266,100 |
2023/11/24 | 1,190 | 1,214 | 1,190 | 1,201 | +20 | +1.7% | 141,600 |
2023/11/22 | 1,170 | 1,187 | 1,168 | 1,181 | +9 | +0.8% | 62,800 |
2023/11/21 | 1,175 | 1,185 | 1,161 | 1,172 | -9 | -0.8% | 165,100 |
2023/11/20 | 1,180 | 1,194 | 1,171 | 1,181 | -4 | -0.3% | 121,600 |
2023/11/17 | 1,164 | 1,189 | 1,164 | 1,185 | -4 | -0.3% | 166,200 |
2023/11/16 | 1,208 | 1,212 | 1,182 | 1,189 | -30 | -2.5% | 689,200 |
2023/11/15 | 1,194 | 1,221 | 1,194 | 1,219 | +26 | +2.2% | 133,900 |
2023/11/14 | 1,215 | 1,215 | 1,190 | 1,193 | -20 | -1.6% | 129,500 |
2023/11/13 | 1,220 | 1,221 | 1,201 | 1,213 | +3 | +0.2% | 190,100 |
2023/11/10 | 1,155 | 1,222 | 1,148 | 1,210 | +52 | +4.5% | 412,500 |
2023/11/09 | 1,149 | 1,162 | 1,142 | 1,158 | +23 | +2% | 82,100 |
2023/11/08 | 1,145 | 1,149 | 1,125 | 1,135 | ±0 | ±0% | 93,100 |
2023/11/07 | 1,148 | 1,152 | 1,135 | 1,135 | -11 | -1% | 76,300 |
2023/11/06 | 1,137 | 1,148 | 1,132 | 1,146 | +25 | +2.2% | 113,600 |
2023/11/02 | 1,128 | 1,134 | 1,117 | 1,121 | -7 | -0.6% | 82,000 |
2023/11/01 | 1,130 | 1,138 | 1,124 | 1,128 | +12 | +1.1% | 98,400 |
2023/10/31 | 1,113 | 1,116 | 1,096 | 1,116 | -1 | -0.1% | 94,500 |
2023/10/30 | 1,134 | 1,142 | 1,109 | 1,117 | -29 | -2.5% | 95,700 |
2023/10/27 | 1,129 | 1,149 | 1,128 | 1,146 | +23 | +2% | 80,600 |
2023/10/26 | 1,127 | 1,153 | 1,117 | 1,123 | -10 | -0.9% | 110,400 |
2023/10/25 | 1,145 | 1,153 | 1,133 | 1,133 | -11 | -1% | 50,300 |
2023/10/24 | 1,156 | 1,159 | 1,115 | 1,144 | -1 | -0.1% | 90,500 |
2023/10/23 | 1,150 | 1,166 | 1,145 | 1,145 | -10 | -0.9% | 102,600 |
2023/10/20 | 1,146 | 1,160 | 1,142 | 1,155 | +13 | +1.1% | 83,400 |
2023/10/19 | 1,155 | 1,168 | 1,142 | 1,142 | -32 | -2.7% | 197,900 |
2023/10/18 | 1,171 | 1,179 | 1,160 | 1,174 | +12 | +1% | 92,300 |
2023/10/17 | 1,169 | 1,182 | 1,156 | 1,162 | +1 | +0.1% | 62,500 |
2023/10/16 | 1,160 | 1,173 | 1,154 | 1,161 | -16 | -1.4% | 77,500 |
2023/10/13 | 1,180 | 1,193 | 1,172 | 1,177 | -5 | -0.4% | 86,400 |
2023/10/12 | 1,172 | 1,184 | 1,164 | 1,182 | +4 | +0.3% | 87,500 |
2023/10/11 | 1,199 | 1,200 | 1,178 | 1,178 | -10 | -0.8% | 93,500 |
2023/10/10 | 1,184 | 1,192 | 1,176 | 1,188 | +23 | +2% | 68,300 |
2023/10/06 | 1,141 | 1,173 | 1,131 | 1,165 | +29 | +2.6% | 124,800 |
2023/10/05 | 1,133 | 1,146 | 1,127 | 1,136 | +4 | +0.4% | 204,200 |
2023/10/04 | 1,147 | 1,159 | 1,130 | 1,132 | -55 | -4.6% | 263,800 |
2023/10/03 | 1,215 | 1,215 | 1,185 | 1,187 | -27 | -2.2% | 183,000 |
2023/10/02 | 1,260 | 1,262 | 1,214 | 1,214 | -31 | -2.5% | 160,500 |
2023/09/29 | 1,263 | 1,275 | 1,238 | 1,245 | -7 | -0.6% | 173,000 |
2023/09/28 | 1,258 | 1,284 | 1,235 | 1,252 | +54 | +4.5% | 436,700 |
2023/09/27 | 1,200 | 1,200 | 1,179 | 1,198 | -7 | -0.6% | 160,200 |
101~
150
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