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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 1,928 | 1,933 | 1,916 | 1,930 | +4 | +0.2% | 87,500 |
| 2018/01/22 | 1,933 | 1,940 | 1,913 | 1,926 | +1 | +0.1% | 84,500 |
| 2018/01/19 | 1,912 | 1,943 | 1,907 | 1,925 | +12 | +0.6% | 97,200 |
| 2018/01/18 | 1,959 | 1,965 | 1,913 | 1,913 | -34 | -1.7% | 106,400 |
| 2018/01/17 | 1,944 | 1,967 | 1,924 | 1,947 | -4 | -0.2% | 137,100 |
| 2018/01/16 | 1,971 | 1,971 | 1,940 | 1,951 | -35 | -1.8% | 77,300 |
| 2018/01/15 | 1,982 | 1,999 | 1,969 | 1,986 | +11 | +0.6% | 152,400 |
| 2018/01/12 | 1,908 | 1,980 | 1,907 | 1,975 | +67 | +3.5% | 370,200 |
| 2018/01/11 | 1,899 | 1,930 | 1,878 | 1,908 | +69 | +3.8% | 683,600 |
| 2018/01/10 | 1,823 | 1,849 | 1,815 | 1,839 | +12 | +0.7% | 113,400 |
| 2018/01/09 | 1,847 | 1,847 | 1,812 | 1,827 | -2 | -0.1% | 206,000 |
| 2018/01/05 | 1,860 | 1,864 | 1,818 | 1,829 | -29 | -1.6% | 192,300 |
| 2018/01/04 | 1,880 | 1,885 | 1,832 | 1,858 | +7 | +0.4% | 231,700 |
| 2017/12/29 | 1,860 | 1,870 | 1,846 | 1,851 | +1 | +0.1% | 95,900 |
| 2017/12/28 | 1,884 | 1,890 | 1,848 | 1,850 | -35 | -1.9% | 144,400 |
| 2017/12/27 | 1,896 | 1,913 | 1,878 | 1,885 | -12 | -0.6% | 158,800 |
| 2017/12/26 | 1,905 | 1,919 | 1,880 | 1,897 | -8 | -0.4% | 175,800 |
| 2017/12/25 | 1,904 | 1,918 | 1,873 | 1,905 | +3 | +0.2% | 243,400 |
| 2017/12/22 | 1,878 | 1,918 | 1,871 | 1,902 | +18 | +1% | 216,200 |
| 2017/12/21 | 1,876 | 1,914 | 1,857 | 1,884 | +1 | +0.1% | 387,200 |
| 2017/12/20 | 1,827 | 1,894 | 1,825 | 1,883 | +35 | +1.9% | 393,000 |
| 2017/12/19 | 1,823 | 1,880 | 1,815 | 1,848 | ±0 | ±0% | 285,100 |
| 2017/12/18 | 1,781 | 1,857 | 1,776 | 1,848 | +76 | +4.3% | 399,300 |
| 2017/12/15 | 1,731 | 1,786 | 1,693 | 1,772 | +52 | +3% | 571,500 |
| 2017/12/14 | 1,669 | 1,756 | 1,657 | 1,720 | +104 | +6.4% | 797,500 |
| 2017/12/13 | 1,550 | 1,655 | 1,550 | 1,616 | +78 | +5.1% | 1,093,000 |
| 2017/12/12 | 1,531 | 1,555 | 1,521 | 1,538 | -1 | -0.1% | 180,400 |
| 2017/12/11 | 1,540 | 1,543 | 1,531 | 1,539 | ±0 | ±0% | 77,000 |
| 2017/12/08 | 1,538 | 1,546 | 1,533 | 1,539 | +1 | +0.1% | 114,000 |
| 2017/12/07 | 1,520 | 1,548 | 1,520 | 1,538 | +22 | +1.5% | 120,000 |
| 2017/12/06 | 1,532 | 1,536 | 1,514 | 1,516 | -19 | -1.2% | 78,300 |
| 2017/12/05 | 1,536 | 1,543 | 1,530 | 1,535 | -9 | -0.6% | 92,300 |
| 2017/12/04 | 1,550 | 1,560 | 1,540 | 1,544 | -11 | -0.7% | 127,200 |
| 2017/12/01 | 1,560 | 1,577 | 1,552 | 1,555 | ±0 | ±0% | 146,100 |
| 2017/11/30 | 1,565 | 1,565 | 1,537 | 1,555 | -13 | -0.8% | 217,900 |
| 2017/11/29 | 1,601 | 1,601 | 1,563 | 1,568 | -26 | -1.6% | 109,800 |
| 2017/11/28 | 1,599 | 1,610 | 1,583 | 1,594 | -5 | -0.3% | 188,300 |
| 2017/11/27 | 1,594 | 1,615 | 1,578 | 1,599 | +12 | +0.8% | 203,200 |
| 2017/11/24 | 1,594 | 1,603 | 1,569 | 1,587 | -8 | -0.5% | 161,500 |
| 2017/11/22 | 1,586 | 1,607 | 1,572 | 1,595 | +17 | +1.1% | 274,400 |
| 2017/11/21 | 1,560 | 1,595 | 1,545 | 1,578 | +19 | +1.2% | 214,100 |
| 2017/11/20 | 1,554 | 1,567 | 1,541 | 1,559 | +6 | +0.4% | 116,800 |
| 2017/11/17 | 1,554 | 1,577 | 1,542 | 1,553 | +13 | +0.8% | 279,400 |
| 2017/11/16 | 1,529 | 1,546 | 1,527 | 1,540 | +9 | +0.6% | 138,400 |
| 2017/11/15 | 1,548 | 1,559 | 1,525 | 1,531 | -37 | -2.4% | 244,500 |
| 2017/11/14 | 1,567 | 1,590 | 1,559 | 1,568 | -7 | -0.4% | 190,300 |
| 2017/11/13 | 1,601 | 1,601 | 1,568 | 1,575 | -32 | -2% | 87,400 |
| 2017/11/10 | 1,599 | 1,623 | 1,588 | 1,607 | +7 | +0.4% | 149,500 |
| 2017/11/09 | 1,591 | 1,600 | 1,569 | 1,600 | +26 | +1.7% | 182,400 |
| 2017/11/08 | 1,541 | 1,585 | 1,541 | 1,574 | +28 | +1.8% | 126,400 |
1801～
1850
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
