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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,254 | 1,259 | 1,237 | 1,247 | -12 | -1% | 152,700 |
| 2024/06/26 | 1,269 | 1,270 | 1,256 | 1,259 | -12 | -0.9% | 94,700 |
| 2024/06/25 | 1,254 | 1,278 | 1,250 | 1,271 | +16 | +1.3% | 113,000 |
| 2024/06/24 | 1,265 | 1,265 | 1,247 | 1,255 | -14 | -1.1% | 169,200 |
| 2024/06/21 | 1,270 | 1,288 | 1,262 | 1,269 | -4 | -0.3% | 245,000 |
| 2024/06/20 | 1,355 | 1,357 | 1,271 | 1,273 | -93 | -6.8% | 518,600 |
| 2024/06/19 | 1,337 | 1,395 | 1,263 | 1,366 | +45 | +3.4% | 1,226,600 |
| 2024/06/18 | 1,351 | 1,353 | 1,305 | 1,321 | -11 | -0.8% | 214,900 |
| 2024/06/17 | 1,364 | 1,364 | 1,324 | 1,332 | -28 | -2.1% | 199,600 |
| 2024/06/14 | 1,327 | 1,360 | 1,327 | 1,360 | +29 | +2.2% | 188,800 |
| 2024/06/13 | 1,349 | 1,350 | 1,328 | 1,331 | -5 | -0.4% | 97,700 |
| 2024/06/12 | 1,332 | 1,345 | 1,332 | 1,336 | ±0 | ±0% | 76,400 |
| 2024/06/11 | 1,344 | 1,356 | 1,329 | 1,336 | -4 | -0.3% | 87,800 |
| 2024/06/10 | 1,325 | 1,342 | 1,325 | 1,340 | +12 | +0.9% | 88,500 |
| 2024/06/07 | 1,323 | 1,335 | 1,321 | 1,328 | +2 | +0.2% | 82,000 |
| 2024/06/06 | 1,333 | 1,340 | 1,326 | 1,326 | -11 | -0.8% | 133,300 |
| 2024/06/05 | 1,343 | 1,346 | 1,330 | 1,337 | -18 | -1.3% | 124,500 |
| 2024/06/04 | 1,370 | 1,370 | 1,349 | 1,355 | -25 | -1.8% | 135,000 |
| 2024/06/03 | 1,386 | 1,395 | 1,377 | 1,380 | +6 | +0.4% | 62,600 |
| 2024/05/31 | 1,370 | 1,378 | 1,360 | 1,374 | +7 | +0.5% | 104,700 |
| 2024/05/30 | 1,356 | 1,376 | 1,349 | 1,367 | -7 | -0.5% | 88,900 |
| 2024/05/29 | 1,403 | 1,406 | 1,371 | 1,374 | -36 | -2.6% | 199,100 |
| 2024/05/28 | 1,415 | 1,425 | 1,408 | 1,410 | -15 | -1.1% | 92,800 |
| 2024/05/27 | 1,427 | 1,430 | 1,410 | 1,425 | -2 | -0.1% | 82,500 |
| 2024/05/24 | 1,418 | 1,436 | 1,413 | 1,427 | -1 | -0.1% | 63,100 |
| 2024/05/23 | 1,425 | 1,433 | 1,407 | 1,428 | +20 | +1.4% | 81,100 |
| 2024/05/22 | 1,432 | 1,435 | 1,408 | 1,408 | -19 | -1.3% | 105,300 |
| 2024/05/21 | 1,435 | 1,449 | 1,427 | 1,427 | -3 | -0.2% | 89,600 |
| 2024/05/20 | 1,420 | 1,434 | 1,418 | 1,430 | +4 | +0.3% | 78,500 |
| 2024/05/17 | 1,421 | 1,431 | 1,403 | 1,426 | -24 | -1.7% | 141,700 |
| 2024/05/16 | 1,453 | 1,465 | 1,442 | 1,450 | -6 | -0.4% | 335,900 |
| 2024/05/15 | 1,463 | 1,473 | 1,455 | 1,456 | -6 | -0.4% | 98,400 |
| 2024/05/14 | 1,471 | 1,480 | 1,458 | 1,462 | -22 | -1.5% | 171,500 |
| 2024/05/13 | 1,468 | 1,484 | 1,459 | 1,484 | +30 | +2.1% | 162,400 |
| 2024/05/10 | 1,460 | 1,469 | 1,454 | 1,454 | +2 | +0.1% | 66,700 |
| 2024/05/09 | 1,470 | 1,470 | 1,451 | 1,452 | -14 | -1% | 70,300 |
| 2024/05/08 | 1,458 | 1,471 | 1,454 | 1,466 | +6 | +0.4% | 102,100 |
| 2024/05/07 | 1,455 | 1,465 | 1,451 | 1,460 | +12 | +0.8% | 94,100 |
| 2024/05/02 | 1,455 | 1,456 | 1,441 | 1,448 | -4 | -0.3% | 68,700 |
| 2024/05/01 | 1,431 | 1,465 | 1,404 | 1,452 | -25 | -1.7% | 259,800 |
| 2024/04/30 | 1,462 | 1,488 | 1,457 | 1,477 | +20 | +1.4% | 110,000 |
| 2024/04/26 | 1,437 | 1,467 | 1,429 | 1,457 | +22 | +1.5% | 114,900 |
| 2024/04/25 | 1,449 | 1,453 | 1,435 | 1,435 | -31 | -2.1% | 100,900 |
| 2024/04/24 | 1,447 | 1,468 | 1,436 | 1,466 | +21 | +1.5% | 150,700 |
| 2024/04/23 | 1,443 | 1,451 | 1,434 | 1,445 | +6 | +0.4% | 68,700 |
| 2024/04/22 | 1,429 | 1,443 | 1,423 | 1,439 | +16 | +1.1% | 84,700 |
| 2024/04/19 | 1,457 | 1,459 | 1,416 | 1,423 | -50 | -3.4% | 195,000 |
| 2024/04/18 | 1,469 | 1,479 | 1,447 | 1,473 | -17 | -1.1% | 160,500 |
| 2024/04/17 | 1,510 | 1,538 | 1,490 | 1,490 | +3 | +0.2% | 208,600 |
| 2024/04/16 | 1,474 | 1,499 | 1,466 | 1,487 | +13 | +0.9% | 141,600 |
101～
150
件表示中 / 3586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 | 119,700円 | -8.3% | -30.6% | 4.59% | 13.34倍 | 1.05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 |
| 芝浦電子 | 338,500円 | -1.2% | -9.5% | 4.43% | 15.19倍 | 1.46倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
| アイホン | 277,200円 | +1.6% | -18.4% | 4.69% | 12.60倍 | 0.70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 | 153,800円 | +9.1% | +53.6% | 2.11% | 7.92倍 | 1.51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 | 77,900円 | +9.3% | +117.8% | 1.16% | 27.65倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
