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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,095 | 1,123 | 1,089 | 1,096 | -9 | -0.8% | 56,000 |
| 2024/08/07 | 1,100 | 1,138 | 1,094 | 1,105 | -16 | -1.4% | 98,400 |
| 2024/08/06 | 1,106 | 1,160 | 1,104 | 1,121 | +75 | +7.2% | 164,600 |
| 2024/08/05 | 1,089 | 1,098 | 1,026 | 1,046 | -96 | -8.4% | 188,500 |
| 2024/08/02 | 1,161 | 1,167 | 1,141 | 1,142 | -49 | -4.1% | 113,900 |
| 2024/08/01 | 1,217 | 1,222 | 1,191 | 1,191 | -39 | -3.2% | 94,200 |
| 2024/07/31 | 1,199 | 1,231 | 1,194 | 1,230 | +27 | +2.2% | 72,200 |
| 2024/07/30 | 1,216 | 1,216 | 1,197 | 1,203 | -21 | -1.7% | 79,700 |
| 2024/07/29 | 1,210 | 1,224 | 1,202 | 1,224 | +27 | +2.3% | 103,900 |
| 2024/07/26 | 1,205 | 1,213 | 1,195 | 1,197 | -7 | -0.6% | 74,000 |
| 2024/07/25 | 1,210 | 1,213 | 1,191 | 1,204 | -20 | -1.6% | 102,600 |
| 2024/07/24 | 1,246 | 1,250 | 1,222 | 1,224 | -22 | -1.8% | 75,200 |
| 2024/07/23 | 1,246 | 1,260 | 1,243 | 1,246 | ±0 | ±0% | 64,800 |
| 2024/07/22 | 1,263 | 1,264 | 1,243 | 1,246 | -17 | -1.3% | 94,100 |
| 2024/07/19 | 1,264 | 1,276 | 1,261 | 1,263 | -8 | -0.6% | 72,300 |
| 2024/07/18 | 1,268 | 1,292 | 1,268 | 1,271 | -8 | -0.6% | 114,200 |
| 2024/07/17 | 1,292 | 1,298 | 1,279 | 1,279 | ±0 | ±0% | 134,800 |
| 2024/07/16 | 1,282 | 1,284 | 1,267 | 1,279 | +3 | +0.2% | 161,700 |
| 2024/07/12 | 1,250 | 1,289 | 1,242 | 1,276 | +40 | +3.2% | 181,500 |
| 2024/07/11 | 1,225 | 1,239 | 1,214 | 1,236 | +19 | +1.6% | 106,000 |
| 2024/07/10 | 1,243 | 1,243 | 1,211 | 1,217 | -29 | -2.3% | 148,300 |
| 2024/07/09 | 1,240 | 1,250 | 1,234 | 1,246 | +15 | +1.2% | 80,300 |
| 2024/07/08 | 1,237 | 1,242 | 1,226 | 1,231 | -10 | -0.8% | 74,300 |
| 2024/07/05 | 1,266 | 1,267 | 1,240 | 1,241 | -19 | -1.5% | 72,200 |
| 2024/07/04 | 1,266 | 1,271 | 1,257 | 1,260 | -6 | -0.5% | 66,200 |
| 2024/07/03 | 1,260 | 1,268 | 1,249 | 1,266 | +5 | +0.4% | 84,800 |
| 2024/07/02 | 1,260 | 1,265 | 1,253 | 1,261 | -4 | -0.3% | 67,400 |
| 2024/07/01 | 1,256 | 1,280 | 1,255 | 1,265 | +14 | +1.1% | 114,700 |
| 2024/06/28 | 1,247 | 1,252 | 1,237 | 1,251 | +4 | +0.3% | 114,500 |
| 2024/06/27 | 1,254 | 1,259 | 1,237 | 1,247 | -12 | -1% | 152,700 |
| 2024/06/26 | 1,269 | 1,270 | 1,256 | 1,259 | -12 | -0.9% | 94,700 |
| 2024/06/25 | 1,254 | 1,278 | 1,250 | 1,271 | +16 | +1.3% | 113,000 |
| 2024/06/24 | 1,265 | 1,265 | 1,247 | 1,255 | -14 | -1.1% | 169,200 |
| 2024/06/21 | 1,270 | 1,288 | 1,262 | 1,269 | -4 | -0.3% | 245,000 |
| 2024/06/20 | 1,355 | 1,357 | 1,271 | 1,273 | -93 | -6.8% | 518,600 |
| 2024/06/19 | 1,337 | 1,395 | 1,263 | 1,366 | +45 | +3.4% | 1,226,600 |
| 2024/06/18 | 1,351 | 1,353 | 1,305 | 1,321 | -11 | -0.8% | 214,900 |
| 2024/06/17 | 1,364 | 1,364 | 1,324 | 1,332 | -28 | -2.1% | 199,600 |
| 2024/06/14 | 1,327 | 1,360 | 1,327 | 1,360 | +29 | +2.2% | 188,800 |
| 2024/06/13 | 1,349 | 1,350 | 1,328 | 1,331 | -5 | -0.4% | 97,700 |
| 2024/06/12 | 1,332 | 1,345 | 1,332 | 1,336 | ±0 | ±0% | 76,400 |
| 2024/06/11 | 1,344 | 1,356 | 1,329 | 1,336 | -4 | -0.3% | 87,800 |
| 2024/06/10 | 1,325 | 1,342 | 1,325 | 1,340 | +12 | +0.9% | 88,500 |
| 2024/06/07 | 1,323 | 1,335 | 1,321 | 1,328 | +2 | +0.2% | 82,000 |
| 2024/06/06 | 1,333 | 1,340 | 1,326 | 1,326 | -11 | -0.8% | 133,300 |
| 2024/06/05 | 1,343 | 1,346 | 1,330 | 1,337 | -18 | -1.3% | 124,500 |
| 2024/06/04 | 1,370 | 1,370 | 1,349 | 1,355 | -25 | -1.8% | 135,000 |
| 2024/06/03 | 1,386 | 1,395 | 1,377 | 1,380 | +6 | +0.4% | 62,600 |
| 2024/05/31 | 1,370 | 1,378 | 1,360 | 1,374 | +7 | +0.5% | 104,700 |
| 2024/05/30 | 1,356 | 1,376 | 1,349 | 1,367 | -7 | -0.5% | 88,900 |
201～
250
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
