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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 2025/04/17 | 1,025 | 1,032 | 1,020 | 1,029 | +3 | +0.3% | 58,300 |
| 2025/04/16 | 1,042 | 1,045 | 1,021 | 1,026 | -13 | -1.3% | 65,400 |
| 2025/04/15 | 1,052 | 1,052 | 1,037 | 1,039 | -13 | -1.2% | 64,500 |
| 2025/04/14 | 1,020 | 1,058 | 1,019 | 1,052 | +44 | +4.4% | 166,500 |
| 2025/04/11 | 986 | 1,009 | 972 | 1,008 | -2 | -0.2% | 138,700 |
| 2025/04/10 | 1,031 | 1,031 | 1,004 | 1,010 | +39 | +4% | 122,500 |
| 2025/04/09 | 943 | 977 | 937 | 971 | +13 | +1.4% | 296,600 |
| 2025/04/08 | 958 | 966 | 947 | 958 | +35 | +3.8% | 144,800 |
| 2025/04/07 | 950 | 959 | 916 | 923 | -76 | -7.6% | 240,900 |
| 2025/04/04 | 1,011 | 1,029 | 983 | 999 | -35 | -3.4% | 280,900 |
| 2025/04/03 | 1,020 | 1,040 | 1,016 | 1,034 | -16 | -1.5% | 135,400 |
| 2025/04/02 | 1,066 | 1,067 | 1,047 | 1,050 | -7 | -0.7% | 73,200 |
| 2025/04/01 | 1,056 | 1,065 | 1,050 | 1,057 | +2 | +0.2% | 114,800 |
| 2025/03/31 | 1,072 | 1,072 | 1,053 | 1,055 | -30 | -2.8% | 121,600 |
| 2025/03/28 | 1,090 | 1,094 | 1,078 | 1,085 | -11 | -1% | 114,300 |
| 2025/03/27 | 1,082 | 1,096 | 1,081 | 1,096 | +9 | +0.8% | 82,700 |
| 2025/03/26 | 1,081 | 1,092 | 1,080 | 1,087 | +9 | +0.8% | 77,500 |
1～
50
件表示中 / 3715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 | 109,300円 | -29.6% | -83.7% | 5.03% | 59.86倍 | 0.77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 |
| 精工技研 | 512,000円 | +10.1% | +4.1% | 1.46% | 19.83倍 | 1.63倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| 古河池 | 138,100円 | - | - | - | - | 1.14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 |
| 大崎電 | 92,700円 | +0.9% | +5.8% | 3.78% | 11.57倍 | 0.80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 |
| アイコム | 301,000円 | +6.8% | +14.3% | 3.19% | 12.59倍 | 0.64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
