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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 2,389 | 2,476.5 | 2,380 | 2,469.5 | +30.5 | +1.3% | 4,981,400 |
| 2025/01/31 | 2,350 | 2,488 | 2,348 | 2,439 | +111.5 | +4.8% | 3,808,700 |
| 2025/01/30 | 2,218.5 | 2,327.5 | 2,205 | 2,327.5 | +90.5 | +4% | 3,293,400 |
| 2025/01/29 | 2,203 | 2,248 | 2,148 | 2,237 | +67 | +3.1% | 2,736,900 |
| 2025/01/28 | 2,141.5 | 2,265 | 2,135.5 | 2,170 | -71.5 | -3.2% | 3,913,000 |
| 2025/01/27 | 2,310 | 2,335 | 2,227.5 | 2,241.5 | -112 | -4.8% | 4,279,800 |
| 2025/01/24 | 2,336 | 2,385 | 2,310 | 2,353.5 | +20 | +0.9% | 2,522,300 |
| 2025/01/23 | 2,410 | 2,445 | 2,281 | 2,333.5 | -33 | -1.4% | 4,068,500 |
| 2025/01/22 | 2,268 | 2,371 | 2,248 | 2,366.5 | +145.5 | +6.6% | 4,179,800 |
| 2025/01/21 | 2,264 | 2,315 | 2,207.5 | 2,221 | -12.5 | -0.6% | 2,913,900 |
| 2025/01/20 | 2,260 | 2,294 | 2,225 | 2,233.5 | -15.5 | -0.7% | 2,444,200 |
| 2025/01/17 | 2,223 | 2,279.5 | 2,196.5 | 2,249 | +21.5 | +1% | 2,804,200 |
| 2025/01/16 | 2,215.5 | 2,254.5 | 2,162 | 2,227.5 | +62 | +2.9% | 2,784,100 |
| 2025/01/15 | 2,250 | 2,295.5 | 2,159 | 2,165.5 | -89 | -3.9% | 2,130,300 |
| 2025/01/14 | 2,196.5 | 2,296.5 | 2,173 | 2,254.5 | +12.5 | +0.6% | 3,738,800 |
| 2025/01/10 | 2,290 | 2,321.5 | 2,242 | 2,242 | -76 | -3.3% | 2,791,300 |
| 2025/01/09 | 2,408 | 2,411 | 2,288.5 | 2,318 | -134 | -5.5% | 4,315,300 |
| 2025/01/08 | 2,350 | 2,464 | 2,333 | 2,452 | +39 | +1.6% | 4,642,800 |
| 2025/01/07 | 2,300 | 2,448 | 2,294.5 | 2,413 | +240 | +11% | 7,269,900 |
| 2025/01/06 | 2,170 | 2,198 | 2,138.5 | 2,173 | +28 | +1.3% | 2,412,400 |
| 2024/12/30 | 2,150 | 2,162.5 | 2,106 | 2,145 | -7 | -0.3% | 1,878,800 |
| 2024/12/27 | 2,126.5 | 2,180.5 | 2,113.5 | 2,152 | +50.5 | +2.4% | 2,031,000 |
| 2024/12/26 | 2,115 | 2,120 | 2,080.5 | 2,101.5 | -15.5 | -0.7% | 3,388,400 |
| 2024/12/25 | 2,120 | 2,148 | 2,092 | 2,117 | +16.5 | +0.8% | 2,947,900 |
| 2024/12/24 | 2,133 | 2,159 | 2,080 | 2,100.5 | -33.5 | -1.6% | 2,903,600 |
| 2024/12/23 | 2,130 | 2,146 | 2,067.5 | 2,134 | +20.5 | +1% | 3,278,500 |
| 2024/12/20 | 2,166.5 | 2,201 | 2,097.5 | 2,113.5 | -6.5 | -0.3% | 4,357,000 |
| 2024/12/19 | 2,140 | 2,167.5 | 2,103 | 2,120 | -150 | -6.6% | 5,297,200 |
| 2024/12/18 | 2,160 | 2,306.5 | 2,150 | 2,270 | +127 | +5.9% | 5,164,200 |
| 2024/12/17 | 2,125 | 2,204.5 | 2,119.5 | 2,143 | +44 | +2.1% | 3,393,800 |
| 2024/12/16 | 2,133 | 2,152 | 2,095 | 2,099 | -33.5 | -1.6% | 2,268,200 |
| 2024/12/13 | 2,196.5 | 2,206.5 | 2,131.5 | 2,132.5 | -84.5 | -3.8% | 2,714,900 |
| 2024/12/12 | 2,300 | 2,304.5 | 2,216.5 | 2,217 | -41 | -1.8% | 2,919,800 |
| 2024/12/11 | 2,280 | 2,289 | 2,215 | 2,258 | -51 | -2.2% | 2,168,500 |
| 2024/12/10 | 2,279.5 | 2,328.5 | 2,256 | 2,309 | +30.5 | +1.3% | 2,649,400 |
| 2024/12/09 | 2,295 | 2,303 | 2,218 | 2,278.5 | -9 | -0.4% | 2,548,700 |
| 2024/12/06 | 2,331 | 2,353.5 | 2,210 | 2,287.5 | -68 | -2.9% | 5,411,000 |
| 2024/12/05 | 2,502 | 2,519.5 | 2,346 | 2,355.5 | -103.5 | -4.2% | 4,272,800 |
| 2024/12/04 | 2,577 | 2,611.5 | 2,424 | 2,459 | -116 | -4.5% | 4,981,900 |
| 2024/12/03 | 2,590 | 2,653 | 2,561 | 2,575 | +75 | +3% | 4,960,500 |
| 2024/12/02 | 2,486 | 2,537 | 2,449.5 | 2,500 | +20 | +0.8% | 2,974,000 |
| 2024/11/29 | 2,421 | 2,513.5 | 2,416 | 2,480 | +12 | +0.5% | 5,808,900 |
| 2024/11/28 | 2,130 | 2,691 | 2,123.5 | 2,468 | +277 | +12.6% | 13,885,400 |
| 2024/11/27 | 2,128 | 2,211 | 2,124 | 2,191 | +70.5 | +3.3% | 4,071,400 |
| 2024/11/26 | 2,190.5 | 2,198 | 2,087.5 | 2,120.5 | -70 | -3.2% | 4,189,800 |
| 2024/11/25 | 2,239.5 | 2,242 | 2,182 | 2,190.5 | -20 | -0.9% | 6,410,600 |
| 2024/11/22 | 2,230 | 2,273.5 | 2,202 | 2,210.5 | +15.5 | +0.7% | 3,838,800 |
| 2024/11/21 | 2,277 | 2,293.5 | 2,191 | 2,195 | -82 | -3.6% | 5,905,200 |
| 2024/11/20 | 2,300 | 2,321.5 | 2,265 | 2,277 | -64.5 | -2.8% | 5,331,700 |
| 2024/11/19 | 2,380 | 2,417 | 2,333 | 2,341.5 | -66.5 | -2.8% | 4,085,200 |
51～
100
件表示中 / 361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 | 224,700円 | +31.6% | +68.4% | 1.60% | 15.69倍 | 2.86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 |
| ブラザー | 233,700円 | +6.3% | +52.3% | 4.28% | 10.48倍 | 0.89倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| ヒロセ電 | 1,521,000円 | +14.8% | +16.1% | 3.22% | 16.08倍 | 1.39倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| シャープ | 83,700円 | -8.3% | - | 0.00% | 54.36倍 | 4.18倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| 小糸製 | 173,000円 | -4.0% | -27.3% | 3.24% | 15.84倍 | 0.79倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
市場注目の銘柄
チャート関連のコラム
