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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 1,337 | 1,353 | 1,337 | 1,350 | +17 | +1.3% | 55,700 |
| 2018/08/28 | 1,318 | 1,352 | 1,318 | 1,333 | -9 | -0.7% | 53,400 |
| 2018/08/27 | 1,300 | 1,353 | 1,295 | 1,342 | +49 | +3.8% | 85,600 |
| 2018/08/24 | 1,293 | 1,294 | 1,276 | 1,293 | +10 | +0.8% | 30,600 |
| 2018/08/23 | 1,288 | 1,290 | 1,274 | 1,283 | +3 | +0.2% | 48,400 |
| 2018/08/22 | 1,249 | 1,281 | 1,249 | 1,280 | +31 | +2.5% | 58,400 |
| 2018/08/21 | 1,260 | 1,260 | 1,244 | 1,249 | -12 | -1% | 37,100 |
| 2018/08/20 | 1,280 | 1,280 | 1,261 | 1,261 | -9 | -0.7% | 42,600 |
| 2018/08/17 | 1,279 | 1,282 | 1,268 | 1,270 | ±0 | ±0% | 38,400 |
| 2018/08/16 | 1,271 | 1,278 | 1,256 | 1,270 | -23 | -1.8% | 74,800 |
| 2018/08/15 | 1,301 | 1,311 | 1,289 | 1,293 | -4 | -0.3% | 71,500 |
| 2018/08/14 | 1,270 | 1,302 | 1,268 | 1,297 | +45 | +3.6% | 108,100 |
| 2018/08/13 | 1,311 | 1,315 | 1,252 | 1,252 | -67 | -5.1% | 130,900 |
| 2018/08/10 | 1,356 | 1,356 | 1,313 | 1,319 | -24 | -1.8% | 75,200 |
| 2018/08/09 | 1,336 | 1,345 | 1,325 | 1,343 | +14 | +1.1% | 55,100 |
| 2018/08/08 | 1,320 | 1,355 | 1,320 | 1,329 | +14 | +1.1% | 102,300 |
| 2018/08/07 | 1,318 | 1,330 | 1,313 | 1,315 | -3 | -0.2% | 134,300 |
| 2018/08/06 | 1,326 | 1,334 | 1,315 | 1,318 | -3 | -0.2% | 47,800 |
| 2018/08/03 | 1,337 | 1,339 | 1,320 | 1,321 | -11 | -0.8% | 52,200 |
| 2018/08/02 | 1,345 | 1,358 | 1,329 | 1,332 | -6 | -0.4% | 77,500 |
| 2018/08/01 | 1,338 | 1,349 | 1,318 | 1,338 | +15 | +1.1% | 69,000 |
| 2018/07/31 | 1,326 | 1,332 | 1,309 | 1,323 | -3 | -0.2% | 56,500 |
| 2018/07/30 | 1,346 | 1,348 | 1,324 | 1,326 | -29 | -2.1% | 62,500 |
| 2018/07/27 | 1,332 | 1,364 | 1,323 | 1,355 | +35 | +2.7% | 101,600 |
| 2018/07/26 | 1,340 | 1,340 | 1,311 | 1,320 | +8 | +0.6% | 83,700 |
| 2018/07/25 | 1,333 | 1,333 | 1,298 | 1,312 | -21 | -1.6% | 158,800 |
| 2018/07/24 | 1,343 | 1,343 | 1,327 | 1,333 | ±0 | ±0% | 71,500 |
| 2018/07/23 | 1,328 | 1,339 | 1,313 | 1,333 | +5 | +0.4% | 61,100 |
| 2018/07/20 | 1,348 | 1,354 | 1,321 | 1,328 | -24 | -1.8% | 90,500 |
| 2018/07/19 | 1,342 | 1,360 | 1,341 | 1,352 | +9 | +0.7% | 41,800 |
| 2018/07/18 | 1,352 | 1,365 | 1,341 | 1,343 | -2 | -0.1% | 62,400 |
| 2018/07/17 | 1,344 | 1,355 | 1,337 | 1,345 | -3 | -0.2% | 86,700 |
| 2018/07/13 | 1,342 | 1,356 | 1,342 | 1,348 | +7 | +0.5% | 80,900 |
| 2018/07/12 | 1,353 | 1,356 | 1,337 | 1,341 | -12 | -0.9% | 110,700 |
| 2018/07/11 | 1,353 | 1,371 | 1,348 | 1,353 | -8 | -0.6% | 119,000 |
| 2018/07/10 | 1,349 | 1,372 | 1,346 | 1,361 | +17 | +1.3% | 141,900 |
| 2018/07/09 | 1,328 | 1,347 | 1,319 | 1,344 | +16 | +1.2% | 86,100 |
| 2018/07/06 | 1,301 | 1,329 | 1,300 | 1,328 | +33 | +2.5% | 72,000 |
| 2018/07/05 | 1,328 | 1,335 | 1,292 | 1,295 | -33 | -2.5% | 118,900 |
| 2018/07/04 | 1,331 | 1,334 | 1,318 | 1,328 | -14 | -1% | 85,400 |
| 2018/07/03 | 1,380 | 1,385 | 1,333 | 1,342 | -47 | -3.4% | 144,400 |
| 2018/07/02 | 1,402 | 1,415 | 1,387 | 1,389 | -14 | -1% | 154,500 |
| 2018/06/29 | 1,401 | 1,408 | 1,386 | 1,403 | +3 | +0.2% | 127,800 |
| 2018/06/28 | 1,379 | 1,401 | 1,375 | 1,400 | +21 | +1.5% | 138,800 |
| 2018/06/27 | 1,365 | 1,398 | 1,360 | 1,379 | +7 | +0.5% | 89,000 |
| 2018/06/26 | 1,365 | 1,387 | 1,355 | 1,372 | +8 | +0.6% | 137,900 |
| 2018/06/25 | 1,381 | 1,396 | 1,361 | 1,364 | -17 | -1.2% | 94,400 |
| 2018/06/22 | 1,350 | 1,386 | 1,332 | 1,381 | +16 | +1.2% | 179,500 |
| 2018/06/21 | 1,355 | 1,370 | 1,351 | 1,365 | -2 | -0.1% | 65,300 |
| 2018/06/20 | 1,355 | 1,368 | 1,321 | 1,367 | +10 | +0.7% | 177,200 |
1651～
1700
件表示中 / 3716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 | 108,600円 | -29.6% | -83.7% | 5.06% | 59.47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 |
| 古河池 | 138,300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 | 93,000円 | +0.9% | +5.8% | 3.76% | 11.61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 | 298,100円 | +6.8% | +14.3% | 3.22% | 12.47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 |
| 寺崎電気 | 327,500円 | +5.3% | -2.7% | 1.31% | 10.26倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
