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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 3,405 | 3,410 | 3,284 | 3,362 | -22 | -0.7% | 1,335,300 |
| 2025/07/04 | 3,445 | 3,457 | 3,317 | 3,384 | -28 | -0.8% | 2,213,800 |
| 2025/07/03 | 3,365 | 3,457 | 3,339 | 3,412 | +113 | +3.4% | 2,240,800 |
| 2025/07/02 | 3,212 | 3,336 | 3,206 | 3,299 | -61 | -1.8% | 1,853,700 |
| 2025/07/01 | 3,461 | 3,461 | 3,340 | 3,360 | -107 | -3.1% | 2,466,700 |
| 2025/06/30 | 3,554 | 3,595 | 3,438 | 3,467 | -17 | -0.5% | 2,591,300 |
| 2025/06/27 | 3,490 | 3,589 | 3,455 | 3,484 | +31 | +0.9% | 4,320,900 |
| 2025/06/26 | 3,455 | 3,482 | 3,345 | 3,453 | -4 | -0.1% | 3,671,100 |
| 2025/06/25 | 3,393 | 3,457 | 3,320 | 3,457 | +134 | +4% | 2,966,200 |
| 2025/06/24 | 3,301 | 3,365 | 3,262 | 3,323 | +103 | +3.2% | 2,320,800 |
| 2025/06/23 | 3,111 | 3,237 | 3,073 | 3,220 | -101 | -3% | 3,760,000 |
| 2025/06/20 | 3,234 | 3,448 | 3,221 | 3,321 | +61 | +1.9% | 5,490,100 |
| 2025/06/19 | 3,326 | 3,336 | 3,240 | 3,260 | -55 | -1.7% | 1,631,500 |
| 2025/06/18 | 3,315 | 3,337 | 3,257 | 3,315 | -35 | -1% | 1,836,100 |
| 2025/06/17 | 3,295 | 3,383 | 3,284 | 3,350 | +195 | +6.2% | 3,725,300 |
| 2025/06/16 | 3,105 | 3,190 | 3,070 | 3,155 | +54 | +1.7% | 1,709,700 |
| 2025/06/13 | 3,210 | 3,218 | 3,058 | 3,101 | -131 | -4.1% | 2,607,800 |
| 2025/06/12 | 3,277 | 3,298 | 3,218 | 3,232 | -64 | -1.9% | 1,762,800 |
| 2025/06/11 | 3,232 | 3,339 | 3,203 | 3,296 | +168 | +5.4% | 3,979,100 |
| 2025/06/10 | 3,223 | 3,275 | 3,118 | 3,128 | -50 | -1.6% | 3,539,800 |
| 2025/06/09 | 3,096 | 3,199 | 3,077 | 3,178 | +132 | +4.3% | 3,390,000 |
| 2025/06/06 | 2,944 | 3,097 | 2,940.5 | 3,046 | +52 | +1.7% | 2,398,100 |
| 2025/06/05 | 2,943.5 | 3,063 | 2,934 | 2,994 | +50.5 | +1.7% | 2,426,600 |
| 2025/06/04 | 2,961.5 | 3,039 | 2,929.5 | 2,943.5 | +47 | +1.6% | 1,846,200 |
| 2025/06/03 | 2,905 | 2,950 | 2,878.5 | 2,896.5 | -11.5 | -0.4% | 1,894,600 |
| 2025/06/02 | 2,954 | 2,959 | 2,902 | 2,908 | -94 | -3.1% | 1,755,300 |
| 2025/05/30 | 3,047 | 3,053 | 2,960 | 3,002 | -96 | -3.1% | 4,071,700 |
| 2025/05/29 | 3,224 | 3,235 | 3,025 | 3,098 | -13 | -0.4% | 2,160,600 |
| 2025/05/28 | 3,234 | 3,238 | 3,101 | 3,111 | -75 | -2.4% | 1,783,900 |
| 2025/05/27 | 3,155 | 3,191 | 3,116 | 3,186 | +26 | +0.8% | 1,574,300 |
| 2025/05/26 | 3,012 | 3,163 | 2,993 | 3,160 | +198 | +6.7% | 2,250,600 |
| 2025/05/23 | 2,988 | 3,015 | 2,948 | 2,962 | -36 | -1.2% | 1,756,000 |
| 2025/05/22 | 2,897 | 3,008 | 2,880 | 2,998 | -19 | -0.6% | 2,142,100 |
| 2025/05/21 | 3,071 | 3,081 | 2,995.5 | 3,017 | +3 | +0.1% | 2,060,100 |
| 2025/05/20 | 3,007 | 3,046 | 2,972.5 | 3,014 | +7 | +0.2% | 2,040,200 |
| 2025/05/19 | 3,034 | 3,074 | 3,000 | 3,007 | -65 | -2.1% | 1,953,100 |
| 2025/05/16 | 3,150 | 3,160 | 2,981.5 | 3,072 | -77 | -2.4% | 3,474,000 |
| 2025/05/15 | 3,063 | 3,200 | 3,060 | 3,149 | +37 | +1.2% | 4,280,600 |
| 2025/05/14 | 3,100 | 3,200 | 3,023 | 3,112 | +208 | +7.2% | 6,514,300 |
| 2025/05/13 | 3,097 | 3,133 | 2,887 | 2,904 | -106 | -3.5% | 6,341,100 |
| 2025/05/12 | 2,900 | 3,026 | 2,888 | 3,010 | +139 | +4.8% | 4,137,500 |
| 2025/05/09 | 2,871.5 | 2,905.5 | 2,842.5 | 2,871 | -15 | -0.5% | 3,010,100 |
| 2025/05/08 | 2,725 | 2,907 | 2,725 | 2,886 | +216.5 | +8.1% | 5,705,500 |
| 2025/05/07 | 2,797 | 2,813.5 | 2,640.5 | 2,669.5 | -156 | -5.5% | 4,924,800 |
| 2025/05/02 | 2,758.5 | 2,845 | 2,753 | 2,825.5 | +25.5 | +0.9% | 4,727,900 |
| 2025/05/01 | 2,697.5 | 2,848.5 | 2,676 | 2,800 | +165 | +6.3% | 4,205,400 |
| 2025/04/30 | 2,538 | 2,662.5 | 2,523 | 2,635 | +47 | +1.8% | 2,573,700 |
| 2025/04/28 | 2,652 | 2,711 | 2,558.5 | 2,588 | -14 | -0.5% | 2,313,500 |
| 2025/04/25 | 2,574.5 | 2,623.5 | 2,530.5 | 2,602 | +97 | +3.9% | 3,189,400 |
| 2025/04/24 | 2,473.5 | 2,554.5 | 2,455 | 2,505 | +81.5 | +3.4% | 4,716,700 |
51～
100
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
