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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/11/19 | 1,184 | 1,200 | 1,178 | 1,189 | -30 | -2.5% | 200,700 |
| 2024/11/18 | 1,222 | 1,233 | 1,213 | 1,219 | -14 | -1.1% | 310,900 |
| 2024/11/15 | 1,254 | 1,256 | 1,226 | 1,233 | -10 | -0.8% | 152,600 |
| 2024/11/14 | 1,242 | 1,257 | 1,239 | 1,243 | +11 | +0.9% | 120,200 |
| 2024/11/13 | 1,240 | 1,257 | 1,232 | 1,232 | -4 | -0.3% | 174,600 |
| 2024/11/12 | 1,253 | 1,253 | 1,230 | 1,236 | -11 | -0.9% | 87,400 |
| 2024/11/11 | 1,247 | 1,251 | 1,244 | 1,247 | ±0 | ±0% | 46,500 |
| 2024/11/08 | 1,287 | 1,287 | 1,243 | 1,247 | -28 | -2.2% | 96,700 |
| 2024/11/07 | 1,260 | 1,284 | 1,259 | 1,275 | +27 | +2.2% | 97,900 |
| 2024/11/06 | 1,228 | 1,254 | 1,221 | 1,248 | +35 | +2.9% | 103,100 |
| 2024/11/05 | 1,234 | 1,235 | 1,210 | 1,213 | -19 | -1.5% | 108,200 |
| 2024/11/01 | 1,222 | 1,242 | 1,220 | 1,232 | -4 | -0.3% | 95,000 |
| 2024/10/31 | 1,236 | 1,243 | 1,227 | 1,236 | +6 | +0.5% | 114,100 |
| 2024/10/30 | 1,222 | 1,247 | 1,222 | 1,230 | -7 | -0.6% | 323,800 |
| 2024/10/29 | 1,213 | 1,242 | 1,208 | 1,237 | +29 | +2.4% | 118,000 |
| 2024/10/28 | 1,201 | 1,223 | 1,196 | 1,208 | +7 | +0.6% | 175,300 |
| 2024/10/25 | 1,219 | 1,219 | 1,196 | 1,201 | -18 | -1.5% | 99,200 |
| 2024/10/24 | 1,201 | 1,221 | 1,200 | 1,219 | +15 | +1.2% | 127,400 |
101～
150
件表示中 / 3715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 | 109,300円 | -29.6% | -83.7% | 5.03% | 59.86倍 | 0.77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 |
| 精工技研 | 512,000円 | +10.1% | +4.1% | 1.46% | 19.83倍 | 1.63倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| 古河池 | 138,100円 | - | - | - | - | 1.14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。国内ファンドがＴＯＢ |
| 大崎電 | 92,700円 | +0.9% | +5.8% | 3.78% | 11.57倍 | 0.80倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| アイコム | 301,000円 | +6.8% | +14.3% | 3.19% | 12.59倍 | 0.64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
