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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 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 |
151～
200
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
