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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,215 | 1,224 | 1,203 | 1,204 | +1 | +0.1% | 146,200 |
| 2024/10/22 | 1,185 | 1,203 | 1,182 | 1,203 | +14 | +1.2% | 95,800 |
| 2024/10/21 | 1,200 | 1,203 | 1,185 | 1,189 | -8 | -0.7% | 73,200 |
| 2024/10/18 | 1,186 | 1,202 | 1,186 | 1,197 | +10 | +0.8% | 57,400 |
| 2024/10/17 | 1,185 | 1,196 | 1,179 | 1,187 | +3 | +0.3% | 69,700 |
| 2024/10/16 | 1,192 | 1,202 | 1,182 | 1,184 | -10 | -0.8% | 83,400 |
| 2024/10/15 | 1,190 | 1,208 | 1,190 | 1,194 | +19 | +1.6% | 98,500 |
| 2024/10/11 | 1,170 | 1,187 | 1,168 | 1,175 | -8 | -0.7% | 76,100 |
| 2024/10/10 | 1,166 | 1,193 | 1,166 | 1,183 | +23 | +2% | 111,000 |
| 2024/10/09 | 1,156 | 1,164 | 1,147 | 1,160 | +13 | +1.1% | 109,700 |
| 2024/10/08 | 1,158 | 1,171 | 1,139 | 1,147 | -12 | -1% | 127,700 |
| 2024/10/07 | 1,153 | 1,168 | 1,147 | 1,159 | +8 | +0.7% | 124,300 |
| 2024/10/04 | 1,146 | 1,157 | 1,139 | 1,151 | +11 | +1% | 85,000 |
| 2024/10/03 | 1,166 | 1,184 | 1,140 | 1,140 | -17 | -1.5% | 131,100 |
| 2024/10/02 | 1,137 | 1,157 | 1,126 | 1,157 | +8 | +0.7% | 175,700 |
| 2024/10/01 | 1,163 | 1,163 | 1,146 | 1,149 | -24 | -2% | 145,300 |
| 2024/09/30 | 1,158 | 1,180 | 1,156 | 1,173 | -14 | -1.2% | 178,400 |
| 2024/09/27 | 1,194 | 1,205 | 1,179 | 1,187 | +1 | +0.1% | 176,600 |
| 2024/09/26 | 1,156 | 1,187 | 1,141 | 1,186 | +40 | +3.5% | 178,300 |
| 2024/09/25 | 1,111 | 1,154 | 1,111 | 1,146 | +40 | +3.6% | 230,700 |
| 2024/09/24 | 1,090 | 1,108 | 1,088 | 1,106 | +18 | +1.7% | 111,300 |
| 2024/09/20 | 1,095 | 1,110 | 1,066 | 1,088 | +9 | +0.8% | 513,000 |
| 2024/09/19 | 1,077 | 1,089 | 1,065 | 1,079 | +19 | +1.8% | 150,300 |
| 2024/09/18 | 1,026 | 1,064 | 1,021 | 1,060 | +34 | +3.3% | 181,700 |
| 2024/09/17 | 1,159 | 1,160 | 1,015 | 1,026 | -144 | -12.3% | 446,800 |
| 2024/09/13 | 1,163 | 1,170 | 1,157 | 1,170 | +3 | +0.3% | 62,000 |
| 2024/09/12 | 1,171 | 1,183 | 1,157 | 1,167 | +18 | +1.6% | 83,400 |
| 2024/09/11 | 1,157 | 1,164 | 1,141 | 1,149 | -16 | -1.4% | 71,700 |
| 2024/09/10 | 1,171 | 1,179 | 1,159 | 1,165 | -15 | -1.3% | 74,900 |
| 2024/09/09 | 1,160 | 1,187 | 1,157 | 1,180 | +3 | +0.3% | 49,800 |
| 2024/09/06 | 1,187 | 1,195 | 1,172 | 1,177 | -16 | -1.3% | 57,300 |
| 2024/09/05 | 1,191 | 1,205 | 1,182 | 1,193 | -2 | -0.2% | 63,800 |
| 2024/09/04 | 1,199 | 1,208 | 1,186 | 1,195 | -28 | -2.3% | 85,700 |
| 2024/09/03 | 1,230 | 1,237 | 1,215 | 1,223 | +4 | +0.3% | 38,500 |
| 2024/09/02 | 1,225 | 1,233 | 1,208 | 1,219 | -6 | -0.5% | 53,200 |
| 2024/08/30 | 1,228 | 1,238 | 1,223 | 1,225 | +3 | +0.2% | 51,800 |
| 2024/08/29 | 1,222 | 1,227 | 1,213 | 1,222 | -2 | -0.2% | 34,000 |
| 2024/08/28 | 1,227 | 1,228 | 1,209 | 1,224 | -3 | -0.2% | 44,000 |
| 2024/08/27 | 1,218 | 1,232 | 1,217 | 1,227 | +18 | +1.5% | 56,800 |
| 2024/08/26 | 1,205 | 1,212 | 1,194 | 1,209 | -1 | -0.1% | 88,400 |
| 2024/08/23 | 1,198 | 1,213 | 1,198 | 1,210 | +13 | +1.1% | 66,400 |
| 2024/08/22 | 1,199 | 1,204 | 1,188 | 1,197 | +4 | +0.3% | 34,200 |
| 2024/08/21 | 1,185 | 1,198 | 1,182 | 1,193 | -5 | -0.4% | 37,100 |
| 2024/08/20 | 1,192 | 1,205 | 1,182 | 1,198 | +16 | +1.4% | 81,200 |
| 2024/08/19 | 1,205 | 1,214 | 1,182 | 1,182 | -13 | -1.1% | 92,600 |
| 2024/08/16 | 1,184 | 1,200 | 1,169 | 1,195 | +35 | +3% | 74,200 |
| 2024/08/15 | 1,158 | 1,172 | 1,155 | 1,160 | +2 | +0.2% | 99,300 |
| 2024/08/14 | 1,158 | 1,162 | 1,142 | 1,158 | +4 | +0.3% | 73,300 |
| 2024/08/13 | 1,120 | 1,154 | 1,120 | 1,154 | +37 | +3.3% | 66,300 |
| 2024/08/09 | 1,125 | 1,127 | 1,098 | 1,117 | +21 | +1.9% | 79,300 |
151～
200
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
