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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,690 | 4,760 | 4,575 | 4,740 | +180 | +3.9% | 1,529,100 |
| 2024/06/25 | 4,660 | 4,675 | 4,450 | 4,560 | -170 | -3.6% | 2,582,900 |
| 2024/06/24 | 4,670 | 4,775 | 4,620 | 4,730 | -10 | -0.2% | 1,207,900 |
| 2024/06/21 | 4,690 | 4,850 | 4,675 | 4,740 | -15 | -0.3% | 6,586,100 |
| 2024/06/20 | 4,670 | 4,775 | 4,520 | 4,755 | +35 | +0.7% | 2,469,100 |
| 2024/06/19 | 4,975 | 4,980 | 4,685 | 4,720 | -280 | -5.6% | 3,742,500 |
| 2024/06/18 | 5,030 | 5,180 | 4,970 | 5,000 | ±0 | ±0% | 2,925,900 |
| 2024/06/17 | 4,890 | 5,030 | 4,870 | 5,000 | +180 | +3.7% | 4,237,800 |
| 2024/06/14 | 4,670 | 4,850 | 4,635 | 4,820 | +200 | +4.3% | 2,060,200 |
| 2024/06/13 | 4,875 | 4,920 | 4,610 | 4,620 | -200 | -4.1% | 2,462,700 |
| 2024/06/12 | 4,755 | 4,855 | 4,720 | 4,820 | +75 | +1.6% | 2,704,900 |
| 2024/06/11 | 4,605 | 4,785 | 4,605 | 4,745 | +175 | +3.8% | 3,633,400 |
| 2024/06/10 | 4,375 | 4,600 | 4,340 | 4,570 | +195 | +4.5% | 2,528,900 |
| 2024/06/07 | 4,360 | 4,425 | 4,330 | 4,375 | -20 | -0.5% | 1,280,900 |
| 2024/06/06 | 4,330 | 4,450 | 4,315 | 4,395 | +165 | +3.9% | 2,630,400 |
| 2024/06/05 | 4,195 | 4,250 | 4,130 | 4,230 | +30 | +0.7% | 1,346,500 |
| 2024/06/04 | 4,300 | 4,380 | 4,145 | 4,200 | -80 | -1.9% | 1,753,400 |
| 2024/06/03 | 4,300 | 4,345 | 4,205 | 4,280 | -20 | -0.5% | 1,276,700 |
| 2024/05/31 | 4,185 | 4,320 | 4,120 | 4,300 | +20 | +0.5% | 2,485,800 |
| 2024/05/30 | 4,100 | 4,285 | 4,050 | 4,280 | +115 | +2.8% | 2,841,700 |
| 2024/05/29 | 4,285 | 4,480 | 4,165 | 4,165 | +90 | +2.2% | 6,954,400 |
| 2024/05/28 | 3,990 | 4,080 | 3,980 | 4,075 | +60 | +1.5% | 1,609,500 |
| 2024/05/27 | 3,795 | 4,015 | 3,780 | 4,015 | +220 | +5.8% | 2,460,400 |
| 2024/05/24 | 3,810 | 3,900 | 3,765 | 3,795 | -10 | -0.3% | 1,802,100 |
| 2024/05/23 | 3,845 | 3,865 | 3,730 | 3,805 | +60 | +1.6% | 2,406,800 |
| 2024/05/22 | 3,815 | 3,825 | 3,690 | 3,745 | -85 | -2.2% | 2,979,400 |
| 2024/05/21 | 3,845 | 3,870 | 3,790 | 3,830 | -10 | -0.3% | 1,444,100 |
| 2024/05/20 | 3,850 | 3,980 | 3,820 | 3,840 | -10 | -0.3% | 2,154,400 |
| 2024/05/17 | 3,755 | 3,915 | 3,730 | 3,850 | +120 | +3.2% | 2,416,500 |
| 2024/05/16 | 3,925 | 3,965 | 3,690 | 3,730 | -20 | -0.5% | 3,773,600 |
| 2024/05/15 | 3,940 | 3,940 | 3,705 | 3,750 | -120 | -3.1% | 3,295,800 |
| 2024/05/14 | 4,040 | 4,040 | 3,850 | 3,870 | -130 | -3.3% | 3,266,700 |
| 2024/05/13 | 4,485 | 4,485 | 3,915 | 4,000 | -275 | -6.4% | 7,106,300 |
| 2024/05/10 | 4,165 | 4,350 | 4,160 | 4,275 | +40 | +0.9% | 2,762,500 |
| 2024/05/09 | 4,250 | 4,370 | 4,225 | 4,235 | -55 | -1.3% | 1,149,800 |
| 2024/05/08 | 4,200 | 4,315 | 4,175 | 4,290 | +55 | +1.3% | 1,334,600 |
| 2024/05/07 | 4,245 | 4,385 | 4,170 | 4,235 | +130 | +3.2% | 2,148,700 |
| 2024/05/02 | 4,120 | 4,235 | 4,080 | 4,105 | -85 | -2% | 2,180,800 |
| 2024/05/01 | 4,225 | 4,305 | 4,170 | 4,190 | -65 | -1.5% | 1,386,500 |
| 2024/04/30 | 4,085 | 4,370 | 4,040 | 4,255 | +240 | +6% | 2,581,700 |
| 2024/04/26 | 4,070 | 4,120 | 3,980 | 4,015 | +75 | +1.9% | 5,131,100 |
| 2024/04/25 | 4,000 | 4,130 | 3,940 | 3,940 | -190 | -4.6% | 1,982,000 |
| 2024/04/24 | 4,050 | 4,210 | 3,975 | 4,130 | +215 | +5.5% | 3,153,500 |
| 2024/04/23 | 3,980 | 4,065 | 3,760 | 3,915 | +75 | +2% | 3,778,400 |
| 2024/04/22 | 3,935 | 4,015 | 3,655 | 3,840 | -245 | -6% | 5,690,300 |
| 2024/04/19 | 4,200 | 4,230 | 3,960 | 4,085 | -245 | -5.7% | 3,413,100 |
| 2024/04/18 | 4,170 | 4,410 | 4,085 | 4,330 | +20 | +0.5% | 2,975,500 |
| 2024/04/17 | 4,305 | 4,480 | 4,285 | 4,310 | +30 | +0.7% | 3,023,100 |
| 2024/04/16 | 4,270 | 4,445 | 4,190 | 4,280 | +60 | +1.4% | 3,429,300 |
| 2024/04/15 | 4,190 | 4,315 | 4,190 | 4,220 | -95 | -2.2% | 1,586,400 |
101～
150
件表示中 / 264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 | 219,500円 | +31.6% | +68.4% | 1.64% | 15.24倍 | 2.78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 |
| ホトニクス | 180,500円 | +7.3% | -23.0% | 2.11% | 30.76倍 | 1.68倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| ローム | 144,600円 | -3.8% | - | 3.46% | - | 0.59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 |
| スタンレ電 | 256,800円 | +5.8% | +16.9% | 2.49% | 12.82倍 | 0.81倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| ソシオネクスト | 235,800円 | -9.6% | -27.3% | 2.12% | 21.69倍 | 3.07倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
市場注目の銘柄
チャート関連のコラム
