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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 1,109 | 1,112 | 1,094 | 1,097 | -27 | -2.4% | 82,300 |
2023/03/15 | 1,099 | 1,127 | 1,096 | 1,124 | +36 | +3.3% | 79,300 |
2023/03/14 | 1,101 | 1,101 | 1,081 | 1,088 | -27 | -2.4% | 79,600 |
2023/03/13 | 1,131 | 1,131 | 1,097 | 1,115 | -34 | -3% | 87,200 |
2023/03/10 | 1,151 | 1,157 | 1,145 | 1,149 | -8 | -0.7% | 90,100 |
2023/03/09 | 1,148 | 1,159 | 1,144 | 1,157 | +13 | +1.1% | 61,300 |
2023/03/08 | 1,137 | 1,149 | 1,124 | 1,144 | +7 | +0.6% | 71,200 |
2023/03/07 | 1,138 | 1,145 | 1,136 | 1,137 | +1 | +0.1% | 56,400 |
2023/03/06 | 1,129 | 1,138 | 1,126 | 1,136 | +14 | +1.2% | 56,600 |
2023/03/03 | 1,119 | 1,130 | 1,118 | 1,122 | +7 | +0.6% | 71,400 |
2023/03/02 | 1,139 | 1,142 | 1,111 | 1,115 | -23 | -2% | 64,600 |
2023/03/01 | 1,125 | 1,144 | 1,125 | 1,138 | +10 | +0.9% | 49,800 |
2023/02/28 | 1,141 | 1,144 | 1,124 | 1,128 | -12 | -1.1% | 74,800 |
2023/02/27 | 1,128 | 1,142 | 1,125 | 1,140 | +20 | +1.8% | 101,000 |
2023/02/24 | 1,103 | 1,126 | 1,103 | 1,120 | +17 | +1.5% | 108,200 |
2023/02/22 | 1,099 | 1,104 | 1,092 | 1,103 | -2 | -0.2% | 63,000 |
2023/02/21 | 1,090 | 1,110 | 1,088 | 1,105 | +20 | +1.8% | 67,500 |
2023/02/20 | 1,080 | 1,087 | 1,076 | 1,085 | +4 | +0.4% | 50,400 |
2023/02/17 | 1,067 | 1,084 | 1,061 | 1,081 | +5 | +0.5% | 70,400 |
2023/02/16 | 1,077 | 1,087 | 1,074 | 1,076 | -4 | -0.4% | 48,200 |
2023/02/15 | 1,087 | 1,092 | 1,079 | 1,080 | -7 | -0.6% | 73,800 |
2023/02/14 | 1,087 | 1,088 | 1,080 | 1,087 | +5 | +0.5% | 63,400 |
2023/02/13 | 1,094 | 1,094 | 1,079 | 1,082 | -13 | -1.2% | 51,900 |
2023/02/10 | 1,094 | 1,099 | 1,089 | 1,095 | +3 | +0.3% | 49,600 |
2023/02/09 | 1,102 | 1,104 | 1,092 | 1,092 | -20 | -1.8% | 101,100 |
2023/02/08 | 1,110 | 1,114 | 1,108 | 1,112 | +1 | +0.1% | 43,400 |
2023/02/07 | 1,099 | 1,112 | 1,099 | 1,111 | +13 | +1.2% | 67,400 |
2023/02/06 | 1,099 | 1,106 | 1,090 | 1,098 | +4 | +0.4% | 57,800 |
2023/02/03 | 1,101 | 1,102 | 1,087 | 1,094 | -9 | -0.8% | 90,200 |
2023/02/02 | 1,111 | 1,112 | 1,096 | 1,103 | ±0 | ±0% | 95,600 |
2023/02/01 | 1,100 | 1,116 | 1,096 | 1,103 | -5 | -0.5% | 163,400 |
2023/01/31 | 1,103 | 1,113 | 1,100 | 1,108 | +12 | +1.1% | 126,000 |
2023/01/30 | 1,095 | 1,099 | 1,087 | 1,096 | +2 | +0.2% | 336,700 |
2023/01/27 | 1,088 | 1,097 | 1,083 | 1,094 | +9 | +0.8% | 112,100 |
2023/01/26 | 1,111 | 1,114 | 1,084 | 1,085 | -24 | -2.2% | 112,400 |
2023/01/25 | 1,099 | 1,110 | 1,092 | 1,109 | +9 | +0.8% | 165,200 |
2023/01/24 | 1,088 | 1,110 | 1,085 | 1,100 | +26 | +2.4% | 248,200 |
2023/01/23 | 1,078 | 1,080 | 1,067 | 1,074 | +16 | +1.5% | 109,600 |
2023/01/20 | 1,044 | 1,061 | 1,037 | 1,058 | +10 | +1% | 100,800 |
2023/01/19 | 1,037 | 1,055 | 1,033 | 1,048 | +7 | +0.7% | 126,400 |
2023/01/18 | 1,024 | 1,043 | 1,016 | 1,041 | +23 | +2.3% | 143,800 |
2023/01/17 | 1,006 | 1,022 | 1,006 | 1,018 | +16 | +1.6% | 91,500 |
2023/01/16 | 1,000 | 1,009 | 996 | 1,002 | -6 | -0.6% | 58,500 |
2023/01/13 | 1,008 | 1,011 | 1,002 | 1,008 | ±0 | ±0% | 110,600 |
2023/01/12 | 1,002 | 1,010 | 997 | 1,008 | +3 | +0.3% | 114,800 |
2023/01/11 | 1,002 | 1,010 | 998 | 1,005 | +5 | +0.5% | 92,400 |
2023/01/10 | 993 | 1,004 | 980 | 1,000 | +12 | +1.2% | 135,600 |
2023/01/06 | 999 | 1,003 | 985 | 988 | -13 | -1.3% | 178,200 |
2023/01/05 | 1,005 | 1,010 | 998 | 1,001 | -15 | -1.5% | 138,900 |
2023/01/04 | 1,016 | 1,022 | 1,007 | 1,016 | +2 | +0.2% | 110,100 |
401~
450
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 | 123,600円 | -8.3% | -30.6% | 4.45% | 13.77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 | 82,900円 | +9.3% | +117.8% | 1.09% | 29.43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