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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 1,124 | 1,124 | 1,101 | 1,105 | -25 | -2.2% | 93,500 |
2023/05/30 | 1,145 | 1,147 | 1,123 | 1,130 | -13 | -1.1% | 46,900 |
2023/05/29 | 1,143 | 1,154 | 1,141 | 1,143 | +2 | +0.2% | 69,400 |
2023/05/26 | 1,145 | 1,164 | 1,141 | 1,141 | +4 | +0.4% | 75,000 |
2023/05/25 | 1,139 | 1,143 | 1,127 | 1,137 | -2 | -0.2% | 64,700 |
2023/05/24 | 1,135 | 1,149 | 1,133 | 1,139 | +7 | +0.6% | 58,800 |
2023/05/23 | 1,157 | 1,157 | 1,126 | 1,132 | -18 | -1.6% | 81,400 |
2023/05/22 | 1,159 | 1,169 | 1,134 | 1,150 | +2 | +0.2% | 88,500 |
2023/05/19 | 1,137 | 1,151 | 1,136 | 1,148 | +13 | +1.1% | 82,800 |
2023/05/18 | 1,102 | 1,137 | 1,094 | 1,135 | +28 | +2.5% | 194,800 |
2023/05/17 | 1,116 | 1,116 | 1,103 | 1,107 | -16 | -1.4% | 194,700 |
2023/05/16 | 1,120 | 1,127 | 1,114 | 1,123 | +8 | +0.7% | 63,400 |
2023/05/15 | 1,133 | 1,134 | 1,112 | 1,115 | -15 | -1.3% | 65,600 |
2023/05/12 | 1,134 | 1,134 | 1,123 | 1,130 | +6 | +0.5% | 57,500 |
2023/05/11 | 1,126 | 1,133 | 1,122 | 1,124 | +4 | +0.4% | 59,800 |
2023/05/10 | 1,119 | 1,120 | 1,105 | 1,120 | +6 | +0.5% | 52,300 |
2023/05/09 | 1,122 | 1,122 | 1,109 | 1,114 | +4 | +0.4% | 74,100 |
2023/05/08 | 1,089 | 1,115 | 1,089 | 1,110 | +21 | +1.9% | 65,900 |
2023/05/02 | 1,104 | 1,104 | 1,085 | 1,089 | -11 | -1% | 38,300 |
2023/05/01 | 1,092 | 1,102 | 1,090 | 1,100 | +15 | +1.4% | 62,500 |
2023/04/28 | 1,070 | 1,089 | 1,070 | 1,085 | +28 | +2.6% | 66,900 |
2023/04/27 | 1,052 | 1,062 | 1,051 | 1,057 | +1 | +0.1% | 87,600 |
2023/04/26 | 1,074 | 1,074 | 1,054 | 1,056 | -28 | -2.6% | 74,100 |
2023/04/25 | 1,087 | 1,100 | 1,082 | 1,084 | -3 | -0.3% | 71,000 |
2023/04/24 | 1,075 | 1,091 | 1,075 | 1,087 | +13 | +1.2% | 73,200 |
2023/04/21 | 1,067 | 1,082 | 1,067 | 1,074 | +2 | +0.2% | 55,300 |
2023/04/20 | 1,068 | 1,077 | 1,063 | 1,072 | -1 | -0.1% | 79,000 |
2023/04/19 | 1,080 | 1,082 | 1,071 | 1,073 | -7 | -0.6% | 50,000 |
2023/04/18 | 1,083 | 1,088 | 1,077 | 1,080 | +3 | +0.3% | 53,400 |
2023/04/17 | 1,092 | 1,096 | 1,074 | 1,077 | +4 | +0.4% | 43,300 |
2023/04/14 | 1,082 | 1,086 | 1,067 | 1,073 | -3 | -0.3% | 69,700 |
2023/04/13 | 1,072 | 1,082 | 1,068 | 1,076 | +5 | +0.5% | 60,200 |
2023/04/12 | 1,073 | 1,084 | 1,071 | 1,071 | -2 | -0.2% | 75,400 |
2023/04/11 | 1,074 | 1,082 | 1,069 | 1,073 | +9 | +0.8% | 67,600 |
2023/04/10 | 1,055 | 1,066 | 1,055 | 1,064 | +13 | +1.2% | 70,700 |
2023/04/07 | 1,045 | 1,058 | 1,045 | 1,051 | +6 | +0.6% | 78,700 |
2023/04/06 | 1,057 | 1,058 | 1,043 | 1,045 | -39 | -3.6% | 150,200 |
2023/04/05 | 1,101 | 1,107 | 1,084 | 1,084 | -31 | -2.8% | 92,300 |
2023/04/04 | 1,136 | 1,136 | 1,108 | 1,115 | -27 | -2.4% | 99,300 |
2023/04/03 | 1,149 | 1,153 | 1,138 | 1,142 | +5 | +0.4% | 59,700 |
2023/03/31 | 1,140 | 1,150 | 1,131 | 1,137 | +7 | +0.6% | 75,700 |
2023/03/30 | 1,126 | 1,141 | 1,125 | 1,130 | +10 | +0.9% | 110,000 |
2023/03/29 | 1,106 | 1,131 | 1,106 | 1,120 | +16 | +1.4% | 115,500 |
2023/03/28 | 1,121 | 1,121 | 1,097 | 1,104 | -16 | -1.4% | 72,400 |
2023/03/27 | 1,129 | 1,130 | 1,112 | 1,120 | -3 | -0.3% | 84,600 |
2023/03/24 | 1,143 | 1,143 | 1,121 | 1,123 | -21 | -1.8% | 133,400 |
2023/03/23 | 1,089 | 1,145 | 1,076 | 1,144 | +64 | +5.9% | 221,900 |
2023/03/22 | 1,094 | 1,094 | 1,076 | 1,080 | +7 | +0.7% | 158,900 |
2023/03/20 | 1,122 | 1,126 | 1,062 | 1,073 | -49 | -4.4% | 301,600 |
2023/03/17 | 1,115 | 1,130 | 1,112 | 1,122 | +25 | +2.3% | 241,600 |
351~
400
件表示中 / 3571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 | 123,800円 | -8.3% | -30.6% | 4.44% | 13.79倍 | 1.08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 | 348,500円 | -1.2% | -9.5% | 4.30% | 15.64倍 | 1.50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 | 293,900円 | +1.6% | -18.4% | 4.42% | 13.37倍 | 0.74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 |
ヤーマン | 82,800円 | +9.3% | +117.8% | 1.09% | 29.40倍 | 1.82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 |
タムラ製 | 54,900円 | +5.0% | +0.9% | 1.82% | 13.20倍 | 0.78倍 |
|
トランス、リアクタ大手。はんだ材料、絶縁膜、子会社でLEDも展開。海外生産が7割強 |
市場注目の銘柄
チャート関連のコラム