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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 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 |
201～
250
件表示中 / 3771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 | 121,800円 | +23.2% | +277.4% | 4.52% | 26.27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 | 213,900円 | -1.9% | -22.3% | 3.27% | 12.08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 | 279,600円 | +3.3% | +20.1% | 4.65% | 12.37倍 | 0.69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 | 512,000円 | -0.2% | -44.9% | 1.56% | 21.56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 | 301,500円 | +1.3% | 0.0% | 2.45% | 12.41倍 | 0.80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
チャート関連のコラム
