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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,035 | 1,038 | 1,017 | 1,017 | -17 | -1.6% | 138,100 |
| 2025/01/15 | 1,050 | 1,056 | 1,026 | 1,034 | -1 | -0.1% | 120,800 |
| 2025/01/14 | 1,058 | 1,063 | 1,028 | 1,035 | -27 | -2.5% | 185,000 |
| 2025/01/10 | 1,044 | 1,063 | 1,042 | 1,062 | +12 | +1.1% | 140,700 |
| 2025/01/09 | 1,054 | 1,056 | 1,043 | 1,050 | -4 | -0.4% | 98,400 |
| 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 |
151～
200
件表示中 / 3770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 | 121,100円 | +23.2% | +277.4% | 4.54% | 26.12倍 | 0.90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 |
| フォスタ電 | 214,600円 | -1.9% | -22.3% | 3.26% | 12.12倍 | 0.80倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| アイホン | 277,200円 | +3.3% | +20.1% | 4.69% | 12.26倍 | 0.68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 |
| エンプラス | 509,000円 | -0.2% | -44.9% | 1.57% | 21.43倍 | 0.82倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 東光高岳 | 299,000円 | +1.3% | 0.0% | 2.47% | 12.31倍 | 0.79倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
