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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,124 | 1,128 | 1,099 | 1,101 | -19 | -1.7% | 100,200 |
| 2025/06/30 | 1,111 | 1,123 | 1,105 | 1,120 | +9 | +0.8% | 156,500 |
| 2025/06/27 | 1,113 | 1,119 | 1,099 | 1,111 | +1 | +0.1% | 104,000 |
| 2025/06/26 | 1,121 | 1,130 | 1,102 | 1,110 | -14 | -1.2% | 109,900 |
| 2025/06/25 | 1,128 | 1,131 | 1,113 | 1,124 | ±0 | ±0% | 94,900 |
| 2025/06/24 | 1,150 | 1,150 | 1,117 | 1,124 | -16 | -1.4% | 156,800 |
| 2025/06/23 | 1,133 | 1,147 | 1,125 | 1,140 | -11 | -1% | 168,700 |
| 2025/06/20 | 1,130 | 1,151 | 1,126 | 1,151 | +17 | +1.5% | 242,600 |
| 2025/06/19 | 1,135 | 1,143 | 1,121 | 1,134 | +16 | +1.4% | 166,300 |
| 2025/06/18 | 1,139 | 1,160 | 1,077 | 1,118 | -18 | -1.6% | 571,800 |
| 2025/06/17 | 1,120 | 1,139 | 1,111 | 1,136 | +15 | +1.3% | 124,700 |
| 2025/06/16 | 1,106 | 1,121 | 1,106 | 1,121 | +22 | +2% | 92,100 |
| 2025/06/13 | 1,114 | 1,117 | 1,090 | 1,099 | -9 | -0.8% | 86,500 |
| 2025/06/12 | 1,105 | 1,110 | 1,098 | 1,108 | +8 | +0.7% | 93,400 |
| 2025/06/11 | 1,092 | 1,103 | 1,088 | 1,100 | +4 | +0.4% | 45,800 |
| 2025/06/10 | 1,091 | 1,102 | 1,091 | 1,096 | +10 | +0.9% | 62,100 |
| 2025/06/09 | 1,095 | 1,100 | 1,084 | 1,086 | -7 | -0.6% | 36,600 |
| 2025/06/06 | 1,087 | 1,094 | 1,087 | 1,093 | +6 | +0.6% | 39,400 |
| 2025/06/05 | 1,078 | 1,094 | 1,078 | 1,087 | +3 | +0.3% | 63,700 |
| 2025/06/04 | 1,088 | 1,096 | 1,084 | 1,084 | +2 | +0.2% | 43,700 |
| 2025/06/03 | 1,091 | 1,093 | 1,082 | 1,082 | -11 | -1% | 59,500 |
| 2025/06/02 | 1,092 | 1,099 | 1,087 | 1,093 | -9 | -0.8% | 68,500 |
| 2025/05/30 | 1,091 | 1,104 | 1,088 | 1,102 | +4 | +0.4% | 93,100 |
| 2025/05/29 | 1,091 | 1,101 | 1,090 | 1,098 | +5 | +0.5% | 106,700 |
| 2025/05/28 | 1,099 | 1,103 | 1,088 | 1,093 | +4 | +0.4% | 121,800 |
| 2025/05/27 | 1,075 | 1,092 | 1,075 | 1,089 | +16 | +1.5% | 86,400 |
| 2025/05/26 | 1,074 | 1,084 | 1,068 | 1,073 | +5 | +0.5% | 63,900 |
| 2025/05/23 | 1,064 | 1,078 | 1,063 | 1,068 | +4 | +0.4% | 51,500 |
| 2025/05/22 | 1,060 | 1,073 | 1,054 | 1,064 | -5 | -0.5% | 63,900 |
| 2025/05/21 | 1,080 | 1,085 | 1,063 | 1,069 | -3 | -0.3% | 102,200 |
| 2025/05/20 | 1,088 | 1,092 | 1,070 | 1,072 | -14 | -1.3% | 100,200 |
| 2025/05/19 | 1,053 | 1,087 | 1,051 | 1,086 | -3 | -0.3% | 329,700 |
| 2025/05/16 | 1,085 | 1,105 | 1,084 | 1,089 | -1 | -0.1% | 545,700 |
| 2025/05/15 | 1,080 | 1,094 | 1,080 | 1,090 | ±0 | ±0% | 119,600 |
| 2025/05/14 | 1,090 | 1,097 | 1,085 | 1,090 | -2 | -0.2% | 74,800 |
| 2025/05/13 | 1,110 | 1,119 | 1,092 | 1,092 | -10 | -0.9% | 121,400 |
| 2025/05/12 | 1,084 | 1,105 | 1,083 | 1,102 | +20 | +1.8% | 89,100 |
| 2025/05/09 | 1,071 | 1,083 | 1,069 | 1,082 | +14 | +1.3% | 90,600 |
| 2025/05/08 | 1,075 | 1,075 | 1,065 | 1,068 | -7 | -0.7% | 77,400 |
| 2025/05/07 | 1,086 | 1,089 | 1,070 | 1,075 | -11 | -1% | 127,500 |
| 2025/05/02 | 1,085 | 1,091 | 1,079 | 1,086 | -1 | -0.1% | 109,300 |
| 2025/05/01 | 1,072 | 1,091 | 1,070 | 1,087 | +12 | +1.1% | 120,700 |
| 2025/04/30 | 1,080 | 1,080 | 1,069 | 1,075 | -4 | -0.4% | 74,100 |
| 2025/04/28 | 1,086 | 1,086 | 1,074 | 1,079 | +6 | +0.6% | 66,000 |
| 2025/04/25 | 1,072 | 1,080 | 1,067 | 1,073 | +4 | +0.4% | 66,500 |
| 2025/04/24 | 1,070 | 1,080 | 1,066 | 1,069 | +20 | +1.9% | 101,700 |
| 2025/04/23 | 1,048 | 1,053 | 1,043 | 1,049 | +14 | +1.4% | 63,200 |
| 2025/04/22 | 1,033 | 1,041 | 1,033 | 1,035 | -4 | -0.4% | 38,300 |
| 2025/04/21 | 1,040 | 1,044 | 1,031 | 1,039 | -5 | -0.5% | 47,500 |
| 2025/04/18 | 1,029 | 1,047 | 1,026 | 1,044 | +15 | +1.5% | 55,900 |
1～
50
件表示中 / 3732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 | 112,600円 | +23.2% | +277.4% | 4.88% | 24.29倍 | 0.85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 |
| 大崎電 | 97,500円 | +0.9% | +5.8% | 3.59% | 12.17倍 | 0.83倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| 寺崎電気 | 350,000円 | +5.3% | -2.7% | 1.23% | 10.97倍 | 0.90倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 古河池 | 138,000円 | -1.0% | -17.9% | 0.00% | 11.14倍 | 1.13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。国内ファンドがＴＯＢ |
| アイコム | 295,200円 | +6.8% | +14.3% | 3.25% | 12.35倍 | 0.63倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
市場注目の銘柄
チャート関連のコラム
