ＫＯＫＵＳＡＩ ＥＬＥＣＴＲＩＣ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,806 | 4,220 | 3,752 | 4,056 | +301 | +8% | 18,451,000 |
| 2025/09/17 | 3,580 | 3,820 | 3,557 | 3,755 | +199 | +5.6% | 11,237,100 |
| 2025/09/16 | 3,621 | 3,650 | 3,382 | 3,556 | +141 | +4.1% | 7,285,700 |
| 2025/09/12 | 3,226 | 3,417 | 3,226 | 3,415 | +324 | +10.5% | 8,735,800 |
| 2025/09/11 | 2,989.5 | 3,091 | 2,981 | 3,091 | +136 | +4.6% | 5,207,400 |
| 2025/09/10 | 2,756 | 2,986.5 | 2,756 | 2,955 | +189 | +6.8% | 4,827,400 |
| 2025/09/09 | 2,745 | 2,780.5 | 2,701 | 2,766 | +20.5 | +0.7% | 3,453,100 |
| 2025/09/08 | 2,706.5 | 2,750 | 2,689.5 | 2,745.5 | +89 | +3.4% | 2,248,100 |
| 2025/09/05 | 2,720 | 2,750 | 2,615 | 2,656.5 | +17 | +0.6% | 3,021,300 |
| 2025/09/04 | 2,637 | 2,650 | 2,607 | 2,639.5 | -10.5 | -0.4% | 2,574,200 |
| 2025/09/03 | 2,630 | 2,690 | 2,620 | 2,650 | -19 | -0.7% | 3,397,500 |
| 2025/09/02 | 2,703.5 | 2,716 | 2,651.5 | 2,669 | -28.5 | -1.1% | 3,101,400 |
| 2025/09/01 | 2,773.5 | 2,778 | 2,661.5 | 2,697.5 | -176 | -6.1% | 3,618,700 |
| 2025/08/29 | 2,888 | 2,909.5 | 2,854.5 | 2,873.5 | -4.5 | -0.2% | 1,408,200 |
| 2025/08/28 | 2,840 | 2,878 | 2,814 | 2,878 | +23.5 | +0.8% | 1,779,400 |
| 2025/08/27 | 2,845 | 2,891.5 | 2,844 | 2,854.5 | -14.5 | -0.5% | 2,185,700 |
| 2025/08/26 | 2,864 | 2,889.5 | 2,842 | 2,869 | +14 | +0.5% | 1,939,700 |
| 2025/08/25 | 2,904 | 2,918 | 2,802.5 | 2,855 | +23.5 | +0.8% | 3,937,100 |
| 2025/08/22 | 2,855 | 2,940 | 2,825.5 | 2,831.5 | -12.5 | -0.4% | 3,601,600 |
| 2025/08/21 | 2,911 | 2,939 | 2,837 | 2,844 | -99.5 | -3.4% | 3,358,100 |
| 2025/08/20 | 3,012 | 3,036 | 2,943.5 | 2,943.5 | -138.5 | -4.5% | 3,501,100 |
| 2025/08/19 | 3,020 | 3,104 | 3,017 | 3,082 | +72 | +2.4% | 2,258,000 |
| 2025/08/18 | 3,066 | 3,072 | 2,986 | 3,010 | -56 | -1.8% | 3,102,800 |
| 2025/08/15 | 3,175 | 3,198 | 3,019 | 3,066 | -79 | -2.5% | 3,778,000 |
| 2025/08/14 | 3,200 | 3,216 | 3,103 | 3,145 | -90 | -2.8% | 2,417,000 |
| 2025/08/13 | 3,222 | 3,295 | 3,172 | 3,235 | +104 | +3.3% | 3,609,100 |
| 2025/08/12 | 3,105 | 3,196 | 3,024 | 3,131 | +59 | +1.9% | 3,251,500 |
| 2025/08/08 | 3,086 | 3,196 | 3,010 | 3,072 | -84 | -2.7% | 5,923,900 |
| 2025/08/07 | 3,048 | 3,268 | 2,975 | 3,156 | +86 | +2.8% | 6,547,500 |
| 2025/08/06 | 3,150 | 3,172 | 3,060 | 3,070 | -116 | -3.6% | 3,661,900 |
| 2025/08/05 | 3,256 | 3,282 | 3,179 | 3,186 | -66 | -2% | 2,249,400 |
| 2025/08/04 | 3,100 | 3,269 | 3,090 | 3,252 | +126 | +4% | 3,690,500 |
| 2025/08/01 | 3,059 | 3,137 | 2,922 | 3,126 | -283 | -8.3% | 7,689,200 |
| 2025/07/31 | 3,335 | 3,409 | 3,310 | 3,409 | +100 | +3% | 2,084,500 |
| 2025/07/30 | 3,260 | 3,326 | 3,245 | 3,309 | +43 | +1.3% | 1,523,400 |
| 2025/07/29 | 3,259 | 3,292 | 3,237 | 3,266 | -34 | -1% | 1,315,100 |
| 2025/07/28 | 3,344 | 3,368 | 3,250 | 3,300 | -110 | -3.2% | 2,984,100 |
| 2025/07/25 | 3,403 | 3,443 | 3,352 | 3,410 | +1 | ±0% | 1,738,700 |
| 2025/07/24 | 3,429 | 3,474 | 3,366 | 3,409 | +74 | +2.2% | 2,300,200 |
| 2025/07/23 | 3,327 | 3,408 | 3,249 | 3,335 | -34 | -1% | 3,973,400 |
| 2025/07/22 | 3,313 | 3,398 | 3,303 | 3,369 | +28 | +0.8% | 2,368,200 |
| 2025/07/18 | 3,350 | 3,428 | 3,302 | 3,341 | -63 | -1.9% | 2,031,700 |
| 2025/07/17 | 3,314 | 3,406 | 3,265 | 3,404 | +29 | +0.9% | 3,201,000 |
| 2025/07/16 | 3,373 | 3,474 | 3,335 | 3,375 | +71 | +2.1% | 5,586,800 |
| 2025/07/15 | 3,160 | 3,376 | 3,150 | 3,304 | +143 | +4.5% | 6,687,600 |
| 2025/07/14 | 3,150 | 3,196 | 3,130 | 3,161 | -43 | -1.3% | 2,850,800 |
| 2025/07/11 | 3,291 | 3,301 | 3,186 | 3,204 | -53 | -1.6% | 3,974,800 |
| 2025/07/10 | 3,210 | 3,288 | 3,125 | 3,257 | ±0 | ±0% | 11,597,000 |
| 2025/07/09 | 3,376 | 3,389 | 3,233 | 3,257 | -67 | -2% | 1,602,200 |
| 2025/07/08 | 3,340 | 3,402 | 3,313 | 3,324 | -38 | -1.1% | 1,719,200 |
1～
50
件表示中 / 465件
類似銘柄と比較する
現在ご覧いただいている「ＫＯＫＵＳＡＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＯＫＵＳＡＩ | 405,600円 | +2.1% | -4.7% | 0.89% | 26.30倍 | 4.83倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| 横河電 | 434,400円 | -0.4% | -6.3% | 1.47% | 21.07倍 | 2.36倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| イビデン | 796,200円 | +12.3% | +6.5% | 0.50% | 32.70倍 | 2.27倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ローム | 219,400円 | -1.9% | - | 2.28% | 121.01倍 | 0.95倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| オムロン | 402,300円 | +2.3% | +69.0% | 2.59% | 27.32倍 | 1.03倍 |
|
稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開。子会社にＪＭＤＣ |
市場注目の銘柄
チャート関連のコラム
