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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,543 | 1,553 | 1,508 | 1,512 | -52 | -3.3% | 310,200 |
| 2024/03/22 | 1,644 | 1,644 | 1,537 | 1,564 | -60 | -3.7% | 689,300 |
| 2024/03/21 | 1,620 | 1,635 | 1,608 | 1,624 | +25 | +1.6% | 290,200 |
| 2024/03/19 | 1,574 | 1,613 | 1,568 | 1,599 | +50 | +3.2% | 252,400 |
| 2024/03/18 | 1,535 | 1,554 | 1,535 | 1,549 | +21 | +1.4% | 108,300 |
| 2024/03/15 | 1,522 | 1,535 | 1,510 | 1,528 | +6 | +0.4% | 126,200 |
| 2024/03/14 | 1,510 | 1,524 | 1,500 | 1,522 | +12 | +0.8% | 76,900 |
| 2024/03/13 | 1,554 | 1,554 | 1,501 | 1,510 | -17 | -1.1% | 58,100 |
| 2024/03/12 | 1,513 | 1,527 | 1,493 | 1,527 | -2 | -0.1% | 75,600 |
| 2024/03/11 | 1,557 | 1,569 | 1,510 | 1,529 | -50 | -3.2% | 123,800 |
| 2024/03/08 | 1,545 | 1,586 | 1,533 | 1,579 | +22 | +1.4% | 86,600 |
| 2024/03/07 | 1,589 | 1,593 | 1,555 | 1,557 | -26 | -1.6% | 67,900 |
| 2024/03/06 | 1,564 | 1,593 | 1,559 | 1,583 | -5 | -0.3% | 93,100 |
| 2024/03/05 | 1,548 | 1,593 | 1,536 | 1,588 | +45 | +2.9% | 104,700 |
| 2024/03/04 | 1,569 | 1,569 | 1,537 | 1,543 | -23 | -1.5% | 117,100 |
| 2024/03/01 | 1,553 | 1,566 | 1,539 | 1,566 | +27 | +1.8% | 103,900 |
| 2024/02/29 | 1,535 | 1,551 | 1,520 | 1,539 | +4 | +0.3% | 128,200 |
| 2024/02/28 | 1,570 | 1,574 | 1,535 | 1,535 | -25 | -1.6% | 110,500 |
| 2024/02/27 | 1,554 | 1,580 | 1,554 | 1,560 | +14 | +0.9% | 123,600 |
| 2024/02/26 | 1,555 | 1,578 | 1,546 | 1,546 | -6 | -0.4% | 146,700 |
| 2024/02/22 | 1,557 | 1,565 | 1,544 | 1,552 | +22 | +1.4% | 118,100 |
| 2024/02/21 | 1,545 | 1,555 | 1,527 | 1,530 | +5 | +0.3% | 115,100 |
| 2024/02/20 | 1,532 | 1,537 | 1,517 | 1,525 | -10 | -0.7% | 136,100 |
| 2024/02/19 | 1,540 | 1,544 | 1,515 | 1,535 | -11 | -0.7% | 112,500 |
| 2024/02/16 | 1,542 | 1,571 | 1,540 | 1,546 | +20 | +1.3% | 127,700 |
| 2024/02/15 | 1,521 | 1,537 | 1,507 | 1,526 | +11 | +0.7% | 141,600 |
| 2024/02/14 | 1,515 | 1,521 | 1,503 | 1,515 | -14 | -0.9% | 93,600 |
| 2024/02/13 | 1,498 | 1,533 | 1,495 | 1,529 | +59 | +4% | 183,000 |
| 2024/02/09 | 1,467 | 1,490 | 1,460 | 1,470 | +3 | +0.2% | 82,400 |
| 2024/02/08 | 1,462 | 1,469 | 1,439 | 1,467 | +5 | +0.3% | 106,000 |
| 2024/02/07 | 1,460 | 1,475 | 1,449 | 1,462 | -13 | -0.9% | 95,500 |
| 2024/02/06 | 1,468 | 1,479 | 1,460 | 1,475 | +7 | +0.5% | 77,600 |
| 2024/02/05 | 1,484 | 1,497 | 1,461 | 1,468 | -23 | -1.5% | 121,800 |
| 2024/02/02 | 1,483 | 1,497 | 1,468 | 1,491 | +23 | +1.6% | 94,800 |
| 2024/02/01 | 1,488 | 1,489 | 1,468 | 1,468 | -26 | -1.7% | 101,300 |
| 2024/01/31 | 1,479 | 1,494 | 1,463 | 1,494 | -15 | -1% | 197,400 |
| 2024/01/30 | 1,487 | 1,511 | 1,475 | 1,509 | +33 | +2.2% | 412,300 |
| 2024/01/29 | 1,454 | 1,485 | 1,453 | 1,476 | +22 | +1.5% | 240,900 |
| 2024/01/26 | 1,496 | 1,499 | 1,454 | 1,454 | -45 | -3% | 217,700 |
| 2024/01/25 | 1,489 | 1,508 | 1,484 | 1,499 | +8 | +0.5% | 236,100 |
| 2024/01/24 | 1,501 | 1,521 | 1,488 | 1,491 | +7 | +0.5% | 316,900 |
| 2024/01/23 | 1,500 | 1,523 | 1,475 | 1,484 | -3 | -0.2% | 201,600 |
| 2024/01/22 | 1,473 | 1,502 | 1,473 | 1,487 | +22 | +1.5% | 230,200 |
| 2024/01/19 | 1,430 | 1,470 | 1,427 | 1,465 | +56 | +4% | 352,900 |
| 2024/01/18 | 1,373 | 1,417 | 1,368 | 1,409 | +36 | +2.6% | 228,300 |
| 2024/01/17 | 1,355 | 1,388 | 1,355 | 1,373 | +30 | +2.2% | 307,000 |
| 2024/01/16 | 1,368 | 1,368 | 1,343 | 1,343 | -26 | -1.9% | 94,600 |
| 2024/01/15 | 1,331 | 1,379 | 1,331 | 1,369 | +39 | +2.9% | 169,000 |
| 2024/01/12 | 1,345 | 1,347 | 1,320 | 1,330 | -14 | -1% | 192,700 |
| 2024/01/11 | 1,367 | 1,369 | 1,342 | 1,344 | -15 | -1.1% | 163,900 |
351～
400
件表示中 / 3771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 | 121,800円 | +23.2% | +277.4% | 4.52% | 26.27倍 | 0.90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 |
| フォスタ電 | 213,900円 | -1.9% | -22.3% | 3.27% | 12.08倍 | 0.79倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| アイホン | 279,600円 | +3.3% | +20.1% | 4.65% | 12.37倍 | 0.69倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| エンプラス | 512,000円 | -0.2% | -44.9% | 1.56% | 21.56倍 | 0.82倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 東光高岳 | 301,500円 | +1.3% | 0.0% | 2.45% | 12.41倍 | 0.79倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
