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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 1,394 | 1,395 | 1,289 | 1,346 | -18 | -1.3% | 778,400 |
2023/06/19 | 1,254 | 1,371 | 1,223 | 1,364 | +117 | +9.4% | 1,191,200 |
2023/06/16 | 1,259 | 1,260 | 1,233 | 1,247 | +3 | +0.2% | 239,700 |
2023/06/15 | 1,212 | 1,248 | 1,212 | 1,244 | +43 | +3.6% | 198,900 |
2023/06/14 | 1,210 | 1,216 | 1,198 | 1,201 | -4 | -0.3% | 150,000 |
2023/06/13 | 1,201 | 1,210 | 1,194 | 1,205 | +8 | +0.7% | 124,200 |
2023/06/12 | 1,175 | 1,197 | 1,174 | 1,197 | +41 | +3.5% | 139,500 |
2023/06/09 | 1,143 | 1,160 | 1,142 | 1,156 | +14 | +1.2% | 98,400 |
2023/06/08 | 1,149 | 1,158 | 1,135 | 1,142 | -7 | -0.6% | 80,500 |
2023/06/07 | 1,147 | 1,163 | 1,146 | 1,149 | +5 | +0.4% | 108,100 |
2023/06/06 | 1,139 | 1,146 | 1,133 | 1,144 | +4 | +0.4% | 67,900 |
2023/06/05 | 1,140 | 1,150 | 1,132 | 1,140 | +12 | +1.1% | 72,600 |
2023/06/02 | 1,113 | 1,134 | 1,109 | 1,128 | +23 | +2.1% | 60,600 |
2023/06/01 | 1,104 | 1,113 | 1,100 | 1,105 | ±0 | ±0% | 53,300 |
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 |
351~
400
件表示中 / 3585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% | 13.33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 |
アイホン | 277,200円 | +1.6% | -18.4% | 4.69% | 12.60倍 | 0.71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% | 27.66倍 | 1.70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 |
古河池 | 136,800円 | +6.0% | +20.0% | 0.00% | 25.47倍 | 1.23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。航空機・電車用、産業用も |
市場注目の銘柄
チャート関連のコラム