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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,403 | 1,406 | 1,371 | 1,374 | -36 | -2.6% | 199,100 |
| 2024/05/28 | 1,415 | 1,425 | 1,408 | 1,410 | -15 | -1.1% | 92,800 |
| 2024/05/27 | 1,427 | 1,430 | 1,410 | 1,425 | -2 | -0.1% | 82,500 |
| 2024/05/24 | 1,418 | 1,436 | 1,413 | 1,427 | -1 | -0.1% | 63,100 |
| 2024/05/23 | 1,425 | 1,433 | 1,407 | 1,428 | +20 | +1.4% | 81,100 |
| 2024/05/22 | 1,432 | 1,435 | 1,408 | 1,408 | -19 | -1.3% | 105,300 |
| 2024/05/21 | 1,435 | 1,449 | 1,427 | 1,427 | -3 | -0.2% | 89,600 |
| 2024/05/20 | 1,420 | 1,434 | 1,418 | 1,430 | +4 | +0.3% | 78,500 |
| 2024/05/17 | 1,421 | 1,431 | 1,403 | 1,426 | -24 | -1.7% | 141,700 |
| 2024/05/16 | 1,453 | 1,465 | 1,442 | 1,450 | -6 | -0.4% | 335,900 |
| 2024/05/15 | 1,463 | 1,473 | 1,455 | 1,456 | -6 | -0.4% | 98,400 |
| 2024/05/14 | 1,471 | 1,480 | 1,458 | 1,462 | -22 | -1.5% | 171,500 |
| 2024/05/13 | 1,468 | 1,484 | 1,459 | 1,484 | +30 | +2.1% | 162,400 |
| 2024/05/10 | 1,460 | 1,469 | 1,454 | 1,454 | +2 | +0.1% | 66,700 |
| 2024/05/09 | 1,470 | 1,470 | 1,451 | 1,452 | -14 | -1% | 70,300 |
| 2024/05/08 | 1,458 | 1,471 | 1,454 | 1,466 | +6 | +0.4% | 102,100 |
| 2024/05/07 | 1,455 | 1,465 | 1,451 | 1,460 | +12 | +0.8% | 94,100 |
| 2024/05/02 | 1,455 | 1,456 | 1,441 | 1,448 | -4 | -0.3% | 68,700 |
| 2024/05/01 | 1,431 | 1,465 | 1,404 | 1,452 | -25 | -1.7% | 259,800 |
| 2024/04/30 | 1,462 | 1,488 | 1,457 | 1,477 | +20 | +1.4% | 110,000 |
| 2024/04/26 | 1,437 | 1,467 | 1,429 | 1,457 | +22 | +1.5% | 114,900 |
| 2024/04/25 | 1,449 | 1,453 | 1,435 | 1,435 | -31 | -2.1% | 100,900 |
| 2024/04/24 | 1,447 | 1,468 | 1,436 | 1,466 | +21 | +1.5% | 150,700 |
| 2024/04/23 | 1,443 | 1,451 | 1,434 | 1,445 | +6 | +0.4% | 68,700 |
| 2024/04/22 | 1,429 | 1,443 | 1,423 | 1,439 | +16 | +1.1% | 84,700 |
| 2024/04/19 | 1,457 | 1,459 | 1,416 | 1,423 | -50 | -3.4% | 195,000 |
| 2024/04/18 | 1,469 | 1,479 | 1,447 | 1,473 | -17 | -1.1% | 160,500 |
| 2024/04/17 | 1,510 | 1,538 | 1,490 | 1,490 | +3 | +0.2% | 208,600 |
| 2024/04/16 | 1,474 | 1,499 | 1,466 | 1,487 | +13 | +0.9% | 141,600 |
| 2024/04/15 | 1,450 | 1,475 | 1,443 | 1,474 | +20 | +1.4% | 142,300 |
| 2024/04/12 | 1,460 | 1,471 | 1,452 | 1,454 | -5 | -0.3% | 175,800 |
| 2024/04/11 | 1,447 | 1,464 | 1,440 | 1,459 | -17 | -1.2% | 201,800 |
| 2024/04/10 | 1,463 | 1,493 | 1,463 | 1,476 | +6 | +0.4% | 138,300 |
| 2024/04/09 | 1,464 | 1,476 | 1,456 | 1,470 | +6 | +0.4% | 87,400 |
| 2024/04/08 | 1,471 | 1,471 | 1,437 | 1,464 | ±0 | ±0% | 237,200 |
| 2024/04/05 | 1,491 | 1,491 | 1,457 | 1,464 | -54 | -3.6% | 290,500 |
| 2024/04/04 | 1,523 | 1,535 | 1,506 | 1,518 | +1 | +0.1% | 200,800 |
| 2024/04/03 | 1,487 | 1,534 | 1,484 | 1,517 | +22 | +1.5% | 171,900 |
| 2024/04/02 | 1,508 | 1,511 | 1,483 | 1,495 | -12 | -0.8% | 164,700 |
| 2024/04/01 | 1,518 | 1,535 | 1,504 | 1,507 | -8 | -0.5% | 167,000 |
| 2024/03/29 | 1,519 | 1,522 | 1,506 | 1,515 | +8 | +0.5% | 86,800 |
| 2024/03/28 | 1,515 | 1,526 | 1,505 | 1,507 | -9 | -0.6% | 92,600 |
| 2024/03/27 | 1,523 | 1,543 | 1,514 | 1,516 | -2 | -0.1% | 171,000 |
| 2024/03/26 | 1,510 | 1,522 | 1,497 | 1,518 | +6 | +0.4% | 220,200 |
| 2024/03/25 | 1,543 | 1,553 | 1,508 | 1,512 | -52 | -3.3% | 310,200 |
| 2024/03/22 | 1,644 | 1,644 | 1,537 | 1,564 | -60 | -3.7% | 689,300 |
| 2024/03/21 | 1,620 | 1,635 | 1,608 | 1,624 | +25 | +1.6% | 290,200 |
| 2024/03/19 | 1,574 | 1,613 | 1,568 | 1,599 | +50 | +3.2% | 252,400 |
| 2024/03/18 | 1,535 | 1,554 | 1,535 | 1,549 | +21 | +1.4% | 108,300 |
| 2024/03/15 | 1,522 | 1,535 | 1,510 | 1,528 | +6 | +0.4% | 126,200 |
251～
300
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
