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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 2,970 | 3,090 | 2,946 | 3,047 | -203 | -6.2% | 12,669,400 |
| 2025/02/27 | 3,305 | 3,406 | 3,226 | 3,250 | -53 | -1.6% | 4,022,100 |
| 2025/02/26 | 3,400 | 3,423 | 3,262 | 3,303 | -267 | -7.5% | 5,001,800 |
| 2025/02/25 | 3,500 | 3,730 | 3,279 | 3,570 | -59 | -1.6% | 9,682,000 |
| 2025/02/21 | 3,400 | 3,664 | 3,375 | 3,629 | +129 | +3.7% | 7,249,200 |
| 2025/02/20 | 3,549 | 3,552 | 3,268 | 3,500 | +46 | +1.3% | 6,773,800 |
| 2025/02/19 | 3,275 | 3,454 | 3,271 | 3,454 | +242 | +7.5% | 6,684,700 |
| 2025/02/18 | 2,999.5 | 3,225 | 2,999.5 | 3,212 | +239.5 | +8.1% | 5,288,000 |
| 2025/02/17 | 2,873 | 2,982 | 2,850.5 | 2,972.5 | +115.5 | +4% | 3,923,600 |
| 2025/02/14 | 2,835 | 2,909.5 | 2,793 | 2,857 | +122 | +4.5% | 4,773,100 |
| 2025/02/13 | 2,633 | 2,784 | 2,630.5 | 2,735 | +85 | +3.2% | 3,945,400 |
| 2025/02/12 | 2,640 | 2,687 | 2,579 | 2,650 | +13 | +0.5% | 6,495,800 |
| 2025/02/10 | 2,617.5 | 2,720 | 2,600.5 | 2,637 | +119.5 | +4.7% | 5,515,300 |
| 2025/02/07 | 2,623 | 2,663 | 2,432 | 2,517.5 | -112 | -4.3% | 8,411,500 |
| 2025/02/06 | 2,570 | 2,647 | 2,570 | 2,629.5 | +107 | +4.2% | 4,227,600 |
| 2025/02/05 | 2,490 | 2,545 | 2,468 | 2,522.5 | +26 | +1% | 2,521,400 |
| 2025/02/04 | 2,465 | 2,565 | 2,430.5 | 2,496.5 | +27 | +1.1% | 4,159,800 |
| 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 |
101～
150
件表示中 / 428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 | 341,000円 | +2.1% | -4.7% | 1.06% | 22.10倍 | 4.06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 |
| イビデン | 626,800円 | +11.0% | -8.1% | 0.64% | 31.25倍 | 1.78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 |
| 安川電 | 322,900円 | -4.2% | -42.0% | 2.11% | 25.38倍 | 1.94倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| オムロン | 385,900円 | +2.3% | +69.0% | 2.69% | 26.20倍 | 0.98倍 |
|
感知・制御技術が基盤。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 |
| ローム | 192,400円 | -1.9% | - | 2.60% | 106.12倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
