6905 コーセル

6905
2024/04/18
時価
526億円
PER 予
9.77倍
2010年以降
8.09-151.6倍
(2010-2023年)
PBR
1.06倍
2010年以降
0.59-1.81倍
(2010-2023年)
配当 予
3.6%
ROE 予
10.85%
ROA 予
9.57%
資料
Link
CSV,JSON

PER

2010年5月20日
27.14倍
2011年5月20日
16.45倍
2012年5月31日
21.34倍
2013年5月20日
31.42倍
2014年5月20日
18.88倍
2015年5月20日
21.56倍
2016年5月20日
26.48倍
2017年5月31日
19.6倍
2018年5月31日
15.26倍
2019年5月20日
18.15倍
2020年5月20日
100.57倍
2021年5月20日
33.12倍
2022年5月20日
13.87倍
2023年5月31日
11.81倍

2023/11/22~2024/04/19

株価&PERの推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/191,4571,4591,4161,423-3.39%195,000508億1817万-5.39%9.441.02
04/181,4691,4791,4471,473-1.14%160,500526億377万-2.32%9.771.06
04/171,5101,5381,4901,490+0.2%208,600532億1088万-1.32%9.881.07
04/161,4741,4991,4661,487+0.88%141,600531億374万-1.59%9.861.07
04/151,4501,4751,4431,474+1.38%142,300526億3948万-2.58%9.781.06
04/121,4601,4711,4521,454-0.34%175,800519億2524万-4.15%9.641.05
04/111,4471,4641,4401,459-1.15%201,800521億380万-4.08%9.681.05
04/101,4631,4931,4631,476+0.41%138,300527億1091万-3.28%9.791.06
04/091,4641,4761,4561,470+0.41%87,400524億9664万-3.92%9.751.06
04/081,4711,4711,4371,4640%237,200522億8236万-4.5%9.711.05
04/051,4911,4911,4571,464-3.56%290,500522億8236万-4.75%9.711.05
04/041,5231,5351,5061,518+0.07%200,800542億1081万-1.43%10.071.09
04/031,4871,5341,4841,517+1.47%171,900541億7510万-1.56%10.061.09
04/021,5081,5111,4831,495-0.8%164,700533億8944万-3.11%9.921.08
04/011,5181,5351,5041,507-0.53%167,000538億1798万-2.46%101.08
03/291,5191,5221,5061,515+0.53%86,800541億368万-2.07%10.051.09
03/281,5151,5261,5051,507-0.59%92,600538億1798万-2.59%101.08
03/271,5231,5431,5141,516-0.13%171,000541億3939万-2.07%10.061.09
03/261,5101,5221,4971,518+0.4%220,200542億1081万-2%10.071.09
03/251,5431,5531,5081,512-3.32%310,200539億9654万-2.45%10.031.09
03/221,6441,6441,5371,564-3.69%689,300558億5356万+0.9%10.371.13
03/211,6201,6351,6081,624+1.56%290,200579億9628万+4.84%10.771.17
03/191,5741,6131,5681,599+3.23%252,400571億348万+3.5%10.611.15
03/181,5351,5541,5351,549+1.37%108,300553億1788万+0.58%10.281.11
03/151,5221,5351,5101,528+0.39%126,200545億6793万-0.52%10.141.1
03/141,5101,5241,5001,522+0.79%76,900543億5366万-0.78%10.11.1
03/131,5541,5541,5011,510-1.11%58,100539億2512万-1.44%10.021.09
03/121,5131,5271,4931,527-0.13%75,600545億3222万-0.2%10.131.1
03/111,5571,5691,5101,529-3.17%123,800546億364万0%10.141.1
03/081,5451,5861,5331,579+1.41%86,600563億8924万+3.47%10.471.14
03/071,5891,5931,5551,557-1.64%67,900556億358万+2.23%10.331.12
03/061,5641,5931,5591,583-0.31%93,100565億3209万+4.08%10.51.14
03/051,5481,5931,5361,588+2.92%104,700567億1065万+4.68%10.531.14
03/041,5691,5691,5371,543-1.47%117,100551億361万+2.12%10.241.11
03/011,5531,5661,5391,566+1.75%103,900559億2499万+3.78%10.391.13
02/291,5351,5511,5201,539+0.26%128,200549億6076万+2.19%10.211.11
02/281,5701,5741,5351,535-1.6%110,500548億1792万+2.06%10.181.1
02/271,5541,5801,5541,560+0.91%123,600557億1072万+3.86%10.351.12
02/261,5551,5781,5461,546-0.39%146,700552億1075万+3.14%10.261.11
02/221,5571,5651,5441,552+1.44%118,100554億2502万+3.95%10.31.12
02/211,5451,5551,5271,530+0.33%115,100546億3936万+2.96%10.151.1
02/201,5321,5371,5171,525-0.65%136,100544億6080万+3.18%10.121.1
02/191,5401,5441,5151,535-0.71%112,500548億1792万+4.28%10.181.1
02/161,5421,5711,5401,546+1.31%127,700552億1075万+5.6%10.261.11
02/151,5211,5371,5071,526+0.73%141,600544億9651万+4.81%10.121.1
02/141,5151,5211,5031,515-0.92%93,600541億368万+4.55%10.051.09
02/131,4981,5331,4951,529+4.01%183,000546億364万+6.03%10.141.1
02/091,4671,4901,4601,470+0.2%82,400524億9664万+2.58%9.751.06
02/081,4621,4691,4391,467+0.34%106,000523億8950万+2.73%9.731.06
02/071,4601,4751,4491,462-0.88%95,500522億1094万+2.67%9.71.05
02/061,4681,4791,4601,475+0.48%77,600526億7520万+3.87%9.781.06
02/051,4841,4971,4611,468-1.54%121,800524億2521万+3.6%9.741.06
02/021,4831,4971,4681,491+1.57%94,800532億4659万+5.59%9.891.07
02/011,4881,4891,4681,468-1.74%101,300524億2521万+4.34%9.741.06
01/311,4791,4941,4631,494-0.99%197,400533億5372万+6.56%9.911.08
01/301,4871,5111,4751,509+2.24%412,300538億8940万+8.25%10.011.09
01/291,4541,4851,4531,476+1.51%240,900527億1091万+6.65%9.791.06
01/261,4961,4991,4541,454-3%217,700519億2524万+5.59%9.641.05
01/251,4891,5081,4841,499+0.54%236,100535億3228万+9.34%9.941.08
01/241,5011,5211,4881,491+0.47%316,900532億4659万+9.47%9.891.07
01/231,5001,5231,4751,484-0.2%201,600529億9660万+9.76%9.841.07
01/221,4731,5021,4731,487+1.5%230,200531億374万+10.8%9.861.07
01/191,4301,4701,4271,465+3.97%352,900523億1808万+9.98%9.721.05
01/181,3731,4171,3681,409+2.62%228,300503億1820万+6.58%9.351.01
01/171,3551,3881,3551,373+2.23%307,000490億3257万+4.49%9.110.99
01/161,3681,3681,3431,343-1.9%94,600479億6121万+2.6%8.910.97
01/151,3311,3791,3311,369+2.93%169,000488億8972万+4.9%9.080.99
01/121,3451,3471,3201,330-1.04%192,700474億9696万+2.31%8.820.96
01/111,3671,3691,3421,344-1.1%163,900479億9692万+3.7%8.920.97
01/101,3341,3651,3341,359+1.65%138,500485億3260万+5.1%9.010.98
01/091,3401,3471,3261,337+2.61%156,600477億4694万+3.72%8.870.96
01/051,3451,3501,3021,303-3.12%229,900465億3273万+1.4%8.640.94
01/041,3561,3611,3301,345-2.18%214,300480億3264万+4.91%8.920.97
2023
12/291,3511,3751,3441,375+1.55%123,600491億400万+7.59%9.120.99
12/281,3861,3861,3481,354-2.59%153,700483億5404万+6.53%8.980.97
12/271,3541,3901,3531,390+2.73%256,200496億3968万+9.88%9.221
12/261,3691,3781,3391,353-0.66%239,000483億1833万+7.72%8.970.97
12/251,3661,3821,3471,362+1.49%350,400486億3974万+9.05%9.030.98
12/221,3011,3431,2991,342+3.71%340,200479億2550万+8.05%8.90.97
12/211,2241,3351,2221,294+2.45%954,500462億1132万+4.69%8.580.93
12/201,3381,3551,2421,263-2.7%1,260,800451億425万+2.43%8.380.91
12/191,2951,2991,2741,298+0.15%423,200463億5417万+5.53%8.610.93
12/181,2851,2981,2581,296+1.65%392,200462億8275万+5.62%8.60.93
12/151,2581,2781,2571,275+2.66%181,900455億3280万+4.25%8.460.92
12/141,2731,2801,2371,242-0.96%156,300443億5430万+1.97%8.240.89
12/131,2351,2611,2301,254+2.53%177,300447億8284万+3.29%8.320.9
12/121,2291,2341,2161,223+0.58%100,000436億7577万+1.16%8.110.88
12/111,2271,2331,2131,216+0.25%138,700434億2579万+0.83%8.070.88
12/081,2271,2371,2061,213-1.78%201,100433億1865万+0.83%8.050.87
12/071,2491,2491,2311,235-1.59%77,600441億432万+3%8.190.89
12/061,2261,2591,2261,255+2.03%109,300448億1856万+5.11%8.320.9
12/051,2531,2531,2281,230-1.91%109,100439億2576万+3.45%8.160.89
12/041,2521,2681,2451,254+0.24%100,100447億8284万+5.82%8.320.9
12/011,2571,2621,2451,251-1.03%131,500446億7571万+6.02%8.30.9
11/301,2341,2651,2271,264+2.35%194,000451億3996万+7.48%8.380.91
11/291,2301,2431,2261,235-0.16%103,700441億432万+5.47%8.190.89
11/281,2461,2561,2351,237-1.04%163,000441億7574万+6%8.210.89
11/271,2561,2711,2301,250+4.08%266,100446億4000万+7.39%8.290.9
11/241,1901,2141,1901,201+1.69%141,600428億9011万+3.53%7.970.86
11/221,1701,1871,1681,181+0.77%62,800421億7587万+1.99%7.830.85

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
5月期
1,398
3/16
808
6/18
430,600
5/18
28.916.71.741--27.14倍
5/20
2011年
5月期
1,545
6/21
931
3/14
614,100
9/13
19.8411.961.811.09602億7354万363億2017万16.45倍
5/20
2012年
5月期
1,430
7/4
962
11/28
130,900
5/1
30.7920.711.641.1557億8716万375億2954万21.34倍
5/31
2013年
5月期
1,300
5/21
852
6/6
221,700
6/13
33.5321.981.440.94507億1560万332億3822万31.42倍
5/20
2014年
5月期
1,343
6/17
1,058
6/4
161,100
6/14
22.8317.981.411.11523億9311万412億7469万18.88倍
5/20
2015年
5月期
1,517
9/10
1,150
12/16
215,100
6/11
2317.441.531.16591億8120万448億6380万21.56倍
5/20
2016年
5月期
1,648
6/16
905
1/21
175,100
12/15
36.4820.041.650.91613億2537万336億7686万26.48倍
5/20
2017年
5月期
1,574
3/31
961
6/28
429,300
12/16
22.3613.651.50.92585億7168万357億6073万19.6倍
5/31
2018年
5月期
1,999
1/15
1,305
8/14
1,093,000
12/13
22.0314.381.81.17743億8678万485億6166万15.26倍
5/31
2019年
5月期
1,453
6/13
824
12/25
511,300
5/15
24.4613.871.290.73540億6903万306億6268万18.15倍
5/20
2020年
5月期
1,325
12/19
766
3/17
664,300
5/18
151.687.641.20.69473億1840万273億5539万100.57倍
5/20
2021年
5月期
1,324
12/16
806
7/31
995,600
9/17
42.6125.941.170.71472億8268万287億8387万33.12倍
5/20
2022年
5月期
1,162
6/16
730
5/19
664,400
9/16
20.9313.150.970.61414億9734万260億6976万13.87倍
5/20
2023年
5月期
1,169
5/22
757
6/2
1,433,900
12/19
12.58.090.920.59417億4732万270億3398万11.81倍
5/31
最新1,423
2024/4/19
195,0009.44
予想
1.02
実績
508億1817万-