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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 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 |
| 2024/11/18 | 2,417 | 2,467 | 2,396 | 2,408 | -82 | -3.3% | 2,861,000 |
| 2024/11/15 | 2,417 | 2,534 | 2,415.5 | 2,490 | +101 | +4.2% | 3,660,300 |
| 2024/11/14 | 2,480 | 2,537 | 2,389 | 2,389 | -118 | -4.7% | 5,926,200 |
| 2024/11/13 | 2,735 | 2,735.5 | 2,507 | 2,507 | -238 | -8.7% | 8,459,700 |
| 2024/11/12 | 2,658 | 2,759.5 | 2,632.5 | 2,745 | -208 | -7% | 9,728,300 |
| 2024/11/11 | 3,050 | 3,163 | 2,933 | 2,953 | -66 | -2.2% | 7,000,400 |
| 2024/11/08 | 2,991.5 | 3,045 | 2,974.5 | 3,019 | +50.5 | +1.7% | 2,966,000 |
| 2024/11/07 | 2,964 | 3,017 | 2,903.5 | 2,968.5 | +16.5 | +0.6% | 3,094,800 |
| 2024/11/06 | 2,935 | 2,997 | 2,910.5 | 2,952 | +19.5 | +0.7% | 2,372,300 |
| 2024/11/05 | 2,833 | 2,979 | 2,825 | 2,932.5 | +167.5 | +6.1% | 2,991,600 |
| 2024/11/01 | 2,804 | 2,829 | 2,765 | 2,765 | -139 | -4.8% | 2,145,300 |
| 2024/10/31 | 2,864 | 2,913 | 2,851 | 2,904 | -43 | -1.5% | 2,255,500 |
| 2024/10/30 | 2,880 | 2,967 | 2,864 | 2,947 | +87 | +3% | 6,167,100 |
| 2024/10/29 | 2,820 | 2,888 | 2,818 | 2,860 | -9 | -0.3% | 1,296,200 |
| 2024/10/28 | 2,792 | 2,891 | 2,753 | 2,869 | +127 | +4.6% | 2,332,000 |
| 2024/10/25 | 2,731 | 2,759 | 2,718 | 2,742 | -45 | -1.6% | 2,445,500 |
| 2024/10/24 | 2,797 | 2,895 | 2,786 | 2,787 | -30 | -1.1% | 2,840,700 |
| 2024/10/23 | 2,860 | 2,863 | 2,801 | 2,817 | -61 | -2.1% | 2,031,300 |
| 2024/10/22 | 2,969 | 2,998 | 2,874 | 2,878 | -92 | -3.1% | 1,949,300 |
| 2024/10/21 | 2,922 | 2,976 | 2,894 | 2,970 | +48 | +1.6% | 2,150,600 |
| 2024/10/18 | 2,930 | 2,962 | 2,841 | 2,922 | -14 | -0.5% | 3,728,000 |
101～
150
件表示中 / 390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 | 290,800円 | +2.1% | -4.7% | 1.24% | 18.83倍 | 3.45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 |
| リコー | 132,600円 | +1.3% | +17.0% | 3.02% | 13.47倍 | 0.73倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| エプソン | 185,800円 | -3.2% | -24.7% | 3.98% | 14.52倍 | 0.74倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| アズビル | 127,500円 | -1.1% | +0.1% | 2.04% | 21.25倍 | 2.78倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| ローム | 153,800円 | -1.9% | - | 3.25% | 84.79倍 | 0.67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
