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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 1,333 | 1,340 | 1,326 | 1,326 | -11 | -0.8% | 133,300 |
| 2024/06/05 | 1,343 | 1,346 | 1,330 | 1,337 | -18 | -1.3% | 124,500 |
| 2024/06/04 | 1,370 | 1,370 | 1,349 | 1,355 | -25 | -1.8% | 135,000 |
| 2024/06/03 | 1,386 | 1,395 | 1,377 | 1,380 | +6 | +0.4% | 62,600 |
| 2024/05/31 | 1,370 | 1,378 | 1,360 | 1,374 | +7 | +0.5% | 104,700 |
| 2024/05/30 | 1,356 | 1,376 | 1,349 | 1,367 | -7 | -0.5% | 88,900 |
| 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 |
301～
350
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 | 0.79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 | 0.79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
チャート関連のコラム
