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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,265 | 1,274 | 1,251 | 1,263 | -7 | -0.6% | 94,700 |
| 2025/09/16 | 1,259 | 1,276 | 1,259 | 1,270 | +19 | +1.5% | 113,700 |
| 2025/09/12 | 1,249 | 1,257 | 1,245 | 1,251 | +6 | +0.5% | 104,900 |
| 2025/09/11 | 1,229 | 1,248 | 1,227 | 1,245 | +16 | +1.3% | 58,500 |
| 2025/09/10 | 1,235 | 1,235 | 1,222 | 1,229 | -2 | -0.2% | 40,000 |
| 2025/09/09 | 1,245 | 1,249 | 1,227 | 1,231 | -9 | -0.7% | 51,900 |
| 2025/09/08 | 1,232 | 1,241 | 1,230 | 1,240 | +15 | +1.2% | 56,400 |
| 2025/09/05 | 1,214 | 1,229 | 1,211 | 1,225 | +17 | +1.4% | 59,000 |
| 2025/09/04 | 1,201 | 1,216 | 1,193 | 1,208 | +10 | +0.8% | 64,800 |
| 2025/09/03 | 1,210 | 1,215 | 1,183 | 1,198 | -14 | -1.2% | 178,300 |
| 2025/09/02 | 1,214 | 1,223 | 1,212 | 1,212 | +3 | +0.2% | 49,300 |
| 2025/09/01 | 1,230 | 1,230 | 1,206 | 1,209 | -22 | -1.8% | 55,000 |
| 2025/08/29 | 1,220 | 1,237 | 1,220 | 1,231 | +11 | +0.9% | 58,500 |
| 2025/08/28 | 1,212 | 1,226 | 1,212 | 1,220 | +2 | +0.2% | 78,700 |
| 2025/08/27 | 1,210 | 1,234 | 1,204 | 1,218 | +3 | +0.2% | 92,900 |
| 2025/08/26 | 1,233 | 1,238 | 1,215 | 1,215 | -18 | -1.5% | 71,200 |
| 2025/08/25 | 1,220 | 1,235 | 1,217 | 1,233 | +13 | +1.1% | 74,600 |
| 2025/08/22 | 1,230 | 1,230 | 1,216 | 1,220 | -8 | -0.7% | 41,600 |
| 2025/08/21 | 1,232 | 1,233 | 1,224 | 1,228 | -9 | -0.7% | 60,000 |
| 2025/08/20 | 1,226 | 1,239 | 1,225 | 1,237 | +7 | +0.6% | 88,100 |
| 2025/08/19 | 1,234 | 1,236 | 1,227 | 1,230 | -4 | -0.3% | 49,600 |
| 2025/08/18 | 1,224 | 1,238 | 1,217 | 1,234 | +17 | +1.4% | 71,500 |
| 2025/08/15 | 1,218 | 1,222 | 1,203 | 1,217 | -1 | -0.1% | 106,200 |
| 2025/08/14 | 1,212 | 1,221 | 1,211 | 1,218 | +6 | +0.5% | 59,400 |
| 2025/08/13 | 1,217 | 1,222 | 1,210 | 1,212 | ±0 | ±0% | 65,200 |
| 2025/08/12 | 1,207 | 1,221 | 1,205 | 1,212 | +5 | +0.4% | 104,300 |
| 2025/08/08 | 1,199 | 1,214 | 1,198 | 1,207 | +8 | +0.7% | 44,400 |
| 2025/08/07 | 1,192 | 1,202 | 1,187 | 1,199 | +7 | +0.6% | 52,400 |
| 2025/08/06 | 1,178 | 1,199 | 1,175 | 1,192 | +15 | +1.3% | 52,000 |
| 2025/08/05 | 1,185 | 1,185 | 1,175 | 1,177 | -2 | -0.2% | 37,100 |
| 2025/08/04 | 1,162 | 1,184 | 1,160 | 1,179 | -1 | -0.1% | 46,800 |
| 2025/08/01 | 1,170 | 1,189 | 1,170 | 1,180 | +8 | +0.7% | 72,100 |
| 2025/07/31 | 1,162 | 1,183 | 1,160 | 1,172 | +10 | +0.9% | 78,300 |
| 2025/07/30 | 1,160 | 1,175 | 1,160 | 1,162 | +20 | +1.8% | 129,700 |
| 2025/07/29 | 1,131 | 1,145 | 1,131 | 1,142 | -2 | -0.2% | 43,100 |
| 2025/07/28 | 1,143 | 1,152 | 1,139 | 1,144 | +6 | +0.5% | 67,000 |
| 2025/07/25 | 1,132 | 1,138 | 1,122 | 1,138 | +8 | +0.7% | 73,200 |
| 2025/07/24 | 1,120 | 1,132 | 1,113 | 1,130 | +18 | +1.6% | 75,000 |
| 2025/07/23 | 1,104 | 1,120 | 1,098 | 1,112 | +18 | +1.6% | 99,500 |
| 2025/07/22 | 1,105 | 1,105 | 1,093 | 1,094 | -13 | -1.2% | 61,900 |
| 2025/07/18 | 1,113 | 1,118 | 1,106 | 1,107 | -2 | -0.2% | 39,700 |
| 2025/07/17 | 1,105 | 1,109 | 1,100 | 1,109 | +4 | +0.4% | 44,200 |
| 2025/07/16 | 1,116 | 1,118 | 1,103 | 1,105 | -11 | -1% | 47,400 |
| 2025/07/15 | 1,120 | 1,126 | 1,115 | 1,116 | +4 | +0.4% | 56,400 |
| 2025/07/14 | 1,118 | 1,127 | 1,112 | 1,112 | -6 | -0.5% | 46,500 |
| 2025/07/11 | 1,105 | 1,124 | 1,102 | 1,118 | +18 | +1.6% | 66,800 |
| 2025/07/10 | 1,124 | 1,126 | 1,100 | 1,100 | -22 | -2% | 112,600 |
| 2025/07/09 | 1,114 | 1,127 | 1,114 | 1,122 | +14 | +1.3% | 46,000 |
| 2025/07/08 | 1,098 | 1,112 | 1,098 | 1,108 | +11 | +1% | 96,400 |
| 2025/07/07 | 1,128 | 1,128 | 1,097 | 1,097 | -38 | -3.3% | 87,600 |
1～
50
件表示中 / 3785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 | 126,300円 | +23.2% | +277.4% | 4.35% | 27.24倍 | 0.93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 | 228,100円 | -1.9% | -22.3% | 3.07% | 12.88倍 | 0.85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 |
| エンプラス | 574,000円 | -0.2% | -44.9% | 1.39% | 24.17倍 | 0.92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 |
| アイホン | 283,700円 | +3.3% | +20.1% | 4.58% | 12.55倍 | 0.70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 |
| 東光高岳 | 313,000円 | +1.3% | 0.0% | 2.36% | 12.88倍 | 0.82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
