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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,229 | 1,235 | 1,205 | 1,205 | -23 | -1.9% | 163,700 |
| 2023/09/25 | 1,235 | 1,244 | 1,222 | 1,228 | -1 | -0.1% | 123,500 |
| 2023/09/22 | 1,240 | 1,240 | 1,219 | 1,229 | -21 | -1.7% | 155,500 |
| 2023/09/21 | 1,240 | 1,258 | 1,224 | 1,250 | +9 | +0.7% | 204,300 |
| 2023/09/20 | 1,300 | 1,319 | 1,241 | 1,241 | -46 | -3.6% | 496,000 |
| 2023/09/19 | 1,314 | 1,400 | 1,247 | 1,287 | -18 | -1.4% | 1,116,900 |
| 2023/09/15 | 1,298 | 1,307 | 1,285 | 1,305 | +30 | +2.4% | 262,000 |
| 2023/09/14 | 1,277 | 1,278 | 1,266 | 1,275 | +1 | +0.1% | 89,600 |
| 2023/09/13 | 1,299 | 1,299 | 1,266 | 1,274 | -21 | -1.6% | 89,500 |
| 2023/09/12 | 1,298 | 1,308 | 1,288 | 1,295 | +5 | +0.4% | 47,700 |
| 2023/09/11 | 1,294 | 1,307 | 1,280 | 1,290 | +6 | +0.5% | 53,100 |
| 2023/09/08 | 1,301 | 1,316 | 1,278 | 1,284 | -30 | -2.3% | 66,400 |
| 2023/09/07 | 1,340 | 1,340 | 1,314 | 1,314 | -26 | -1.9% | 51,100 |
| 2023/09/06 | 1,339 | 1,345 | 1,330 | 1,340 | +5 | +0.4% | 75,400 |
| 2023/09/05 | 1,324 | 1,336 | 1,311 | 1,335 | +10 | +0.8% | 58,100 |
| 2023/09/04 | 1,310 | 1,326 | 1,309 | 1,325 | +17 | +1.3% | 63,300 |
| 2023/09/01 | 1,297 | 1,309 | 1,296 | 1,308 | +11 | +0.8% | 67,200 |
| 2023/08/31 | 1,289 | 1,306 | 1,288 | 1,297 | +12 | +0.9% | 75,100 |
| 2023/08/30 | 1,279 | 1,287 | 1,274 | 1,285 | +13 | +1% | 47,400 |
| 2023/08/29 | 1,283 | 1,285 | 1,263 | 1,272 | -10 | -0.8% | 40,900 |
| 2023/08/28 | 1,260 | 1,282 | 1,255 | 1,282 | +36 | +2.9% | 70,200 |
| 2023/08/25 | 1,256 | 1,258 | 1,243 | 1,246 | -10 | -0.8% | 71,500 |
| 2023/08/24 | 1,241 | 1,266 | 1,241 | 1,256 | +15 | +1.2% | 42,500 |
| 2023/08/23 | 1,239 | 1,244 | 1,228 | 1,241 | +7 | +0.6% | 52,200 |
| 2023/08/22 | 1,244 | 1,244 | 1,223 | 1,234 | +1 | +0.1% | 43,900 |
| 2023/08/21 | 1,239 | 1,248 | 1,233 | 1,233 | -7 | -0.6% | 30,200 |
| 2023/08/18 | 1,257 | 1,259 | 1,232 | 1,240 | -21 | -1.7% | 55,400 |
| 2023/08/17 | 1,258 | 1,265 | 1,242 | 1,261 | +1 | +0.1% | 67,600 |
| 2023/08/16 | 1,289 | 1,289 | 1,258 | 1,260 | -32 | -2.5% | 43,300 |
| 2023/08/15 | 1,299 | 1,320 | 1,283 | 1,292 | ±0 | ±0% | 143,800 |
| 2023/08/14 | 1,292 | 1,304 | 1,290 | 1,292 | +5 | +0.4% | 99,000 |
| 2023/08/10 | 1,259 | 1,287 | 1,259 | 1,287 | +19 | +1.5% | 73,100 |
| 2023/08/09 | 1,279 | 1,279 | 1,249 | 1,268 | -2 | -0.2% | 67,200 |
| 2023/08/08 | 1,257 | 1,272 | 1,253 | 1,270 | +24 | +1.9% | 94,400 |
| 2023/08/07 | 1,235 | 1,264 | 1,235 | 1,246 | +5 | +0.4% | 108,000 |
| 2023/08/04 | 1,258 | 1,288 | 1,233 | 1,241 | +39 | +3.2% | 275,700 |
| 2023/08/03 | 1,207 | 1,209 | 1,193 | 1,202 | -19 | -1.6% | 72,600 |
| 2023/08/02 | 1,221 | 1,239 | 1,220 | 1,221 | -12 | -1% | 60,200 |
| 2023/08/01 | 1,231 | 1,242 | 1,225 | 1,233 | +8 | +0.7% | 50,900 |
| 2023/07/31 | 1,240 | 1,241 | 1,224 | 1,225 | -1 | -0.1% | 60,900 |
| 2023/07/28 | 1,206 | 1,227 | 1,203 | 1,226 | +1 | +0.1% | 83,500 |
| 2023/07/27 | 1,222 | 1,227 | 1,211 | 1,225 | -5 | -0.4% | 60,000 |
| 2023/07/26 | 1,250 | 1,251 | 1,226 | 1,230 | -20 | -1.6% | 77,600 |
| 2023/07/25 | 1,235 | 1,250 | 1,229 | 1,250 | +15 | +1.2% | 91,500 |
| 2023/07/24 | 1,229 | 1,240 | 1,218 | 1,235 | +18 | +1.5% | 90,100 |
| 2023/07/21 | 1,224 | 1,230 | 1,216 | 1,217 | -7 | -0.6% | 32,500 |
| 2023/07/20 | 1,251 | 1,253 | 1,221 | 1,224 | -36 | -2.9% | 77,600 |
| 2023/07/19 | 1,256 | 1,265 | 1,252 | 1,260 | +20 | +1.6% | 100,100 |
| 2023/07/18 | 1,221 | 1,240 | 1,221 | 1,240 | +29 | +2.4% | 87,700 |
| 2023/07/14 | 1,223 | 1,229 | 1,210 | 1,211 | -12 | -1% | 55,800 |
151～
200
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
