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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,479 | 1,494 | 1,463 | 1,494 | -15 | -1% | 197,400 |
| 2024/01/30 | 1,487 | 1,511 | 1,475 | 1,509 | +33 | +2.2% | 412,300 |
| 2024/01/29 | 1,454 | 1,485 | 1,453 | 1,476 | +22 | +1.5% | 240,900 |
| 2024/01/26 | 1,496 | 1,499 | 1,454 | 1,454 | -45 | -3% | 217,700 |
| 2024/01/25 | 1,489 | 1,508 | 1,484 | 1,499 | +8 | +0.5% | 236,100 |
| 2024/01/24 | 1,501 | 1,521 | 1,488 | 1,491 | +7 | +0.5% | 316,900 |
| 2024/01/23 | 1,500 | 1,523 | 1,475 | 1,484 | -3 | -0.2% | 201,600 |
| 2024/01/22 | 1,473 | 1,502 | 1,473 | 1,487 | +22 | +1.5% | 230,200 |
| 2024/01/19 | 1,430 | 1,470 | 1,427 | 1,465 | +56 | +4% | 352,900 |
| 2024/01/18 | 1,373 | 1,417 | 1,368 | 1,409 | +36 | +2.6% | 228,300 |
| 2024/01/17 | 1,355 | 1,388 | 1,355 | 1,373 | +30 | +2.2% | 307,000 |
| 2024/01/16 | 1,368 | 1,368 | 1,343 | 1,343 | -26 | -1.9% | 94,600 |
| 2024/01/15 | 1,331 | 1,379 | 1,331 | 1,369 | +39 | +2.9% | 169,000 |
| 2024/01/12 | 1,345 | 1,347 | 1,320 | 1,330 | -14 | -1% | 192,700 |
| 2024/01/11 | 1,367 | 1,369 | 1,342 | 1,344 | -15 | -1.1% | 163,900 |
| 2024/01/10 | 1,334 | 1,365 | 1,334 | 1,359 | +22 | +1.6% | 138,500 |
| 2024/01/09 | 1,340 | 1,347 | 1,326 | 1,337 | +34 | +2.6% | 156,600 |
| 2024/01/05 | 1,345 | 1,350 | 1,302 | 1,303 | -42 | -3.1% | 229,900 |
| 2024/01/04 | 1,356 | 1,361 | 1,330 | 1,345 | -30 | -2.2% | 214,300 |
| 2023/12/29 | 1,351 | 1,375 | 1,344 | 1,375 | +21 | +1.6% | 123,600 |
| 2023/12/28 | 1,386 | 1,386 | 1,348 | 1,354 | -36 | -2.6% | 153,700 |
| 2023/12/27 | 1,354 | 1,390 | 1,353 | 1,390 | +37 | +2.7% | 256,200 |
| 2023/12/26 | 1,369 | 1,378 | 1,339 | 1,353 | -9 | -0.7% | 239,000 |
| 2023/12/25 | 1,366 | 1,382 | 1,347 | 1,362 | +20 | +1.5% | 350,400 |
| 2023/12/22 | 1,301 | 1,343 | 1,299 | 1,342 | +48 | +3.7% | 340,200 |
| 2023/12/21 | 1,224 | 1,335 | 1,222 | 1,294 | +31 | +2.5% | 954,500 |
| 2023/12/20 | 1,338 | 1,355 | 1,242 | 1,263 | -35 | -2.7% | 1,260,800 |
| 2023/12/19 | 1,295 | 1,299 | 1,274 | 1,298 | +2 | +0.2% | 423,200 |
| 2023/12/18 | 1,285 | 1,298 | 1,258 | 1,296 | +21 | +1.6% | 392,200 |
| 2023/12/15 | 1,258 | 1,278 | 1,257 | 1,275 | +33 | +2.7% | 181,900 |
| 2023/12/14 | 1,273 | 1,280 | 1,237 | 1,242 | -12 | -1% | 156,300 |
| 2023/12/13 | 1,235 | 1,261 | 1,230 | 1,254 | +31 | +2.5% | 177,300 |
| 2023/12/12 | 1,229 | 1,234 | 1,216 | 1,223 | +7 | +0.6% | 100,000 |
| 2023/12/11 | 1,227 | 1,233 | 1,213 | 1,216 | +3 | +0.2% | 138,700 |
| 2023/12/08 | 1,227 | 1,237 | 1,206 | 1,213 | -22 | -1.8% | 201,100 |
| 2023/12/07 | 1,249 | 1,249 | 1,231 | 1,235 | -20 | -1.6% | 77,600 |
| 2023/12/06 | 1,226 | 1,259 | 1,226 | 1,255 | +25 | +2% | 109,300 |
| 2023/12/05 | 1,253 | 1,253 | 1,228 | 1,230 | -24 | -1.9% | 109,100 |
| 2023/12/04 | 1,252 | 1,268 | 1,245 | 1,254 | +3 | +0.2% | 100,100 |
| 2023/12/01 | 1,257 | 1,262 | 1,245 | 1,251 | -13 | -1% | 131,500 |
| 2023/11/30 | 1,234 | 1,265 | 1,227 | 1,264 | +29 | +2.3% | 194,000 |
| 2023/11/29 | 1,230 | 1,243 | 1,226 | 1,235 | -2 | -0.2% | 103,700 |
| 2023/11/28 | 1,246 | 1,256 | 1,235 | 1,237 | -13 | -1% | 163,000 |
| 2023/11/27 | 1,256 | 1,271 | 1,230 | 1,250 | +49 | +4.1% | 266,100 |
| 2023/11/24 | 1,190 | 1,214 | 1,190 | 1,201 | +20 | +1.7% | 141,600 |
| 2023/11/22 | 1,170 | 1,187 | 1,168 | 1,181 | +9 | +0.8% | 62,800 |
| 2023/11/21 | 1,175 | 1,185 | 1,161 | 1,172 | -9 | -0.8% | 165,100 |
| 2023/11/20 | 1,180 | 1,194 | 1,171 | 1,181 | -4 | -0.3% | 121,600 |
| 2023/11/17 | 1,164 | 1,189 | 1,164 | 1,185 | -4 | -0.3% | 166,200 |
| 2023/11/16 | 1,208 | 1,212 | 1,182 | 1,189 | -30 | -2.5% | 689,200 |
201～
250
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
