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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 4,120 | 4,155 | 3,980 | 4,000 | -165 | -4% | 3,101,700 |
| 2024/08/23 | 4,205 | 4,225 | 4,030 | 4,165 | -110 | -2.6% | 6,597,000 |
| 2024/08/22 | 4,185 | 4,320 | 4,170 | 4,275 | +110 | +2.6% | 3,549,600 |
| 2024/08/21 | 4,005 | 4,175 | 3,990 | 4,165 | +95 | +2.3% | 2,043,500 |
| 2024/08/20 | 4,160 | 4,160 | 4,065 | 4,070 | +50 | +1.2% | 1,850,900 |
| 2024/08/19 | 4,165 | 4,245 | 4,020 | 4,020 | -155 | -3.7% | 3,027,900 |
| 2024/08/16 | 4,090 | 4,180 | 4,000 | 4,175 | +280 | +7.2% | 4,466,900 |
| 2024/08/15 | 3,925 | 4,145 | 3,880 | 3,895 | +25 | +0.6% | 5,753,700 |
| 2024/08/14 | 3,830 | 3,915 | 3,740 | 3,870 | +180 | +4.9% | 5,657,000 |
| 2024/08/13 | 3,655 | 3,790 | 3,515 | 3,690 | +400 | +12.2% | 6,697,400 |
| 2024/08/09 | 3,705 | 3,775 | 3,120 | 3,290 | +5 | +0.2% | 11,041,800 |
| 2024/08/08 | 3,355 | 3,390 | 3,135 | 3,285 | -140 | -4.1% | 6,001,400 |
| 2024/08/07 | 3,185 | 3,530 | 3,140 | 3,425 | +175 | +5.4% | 5,106,300 |
| 2024/08/06 | 3,260 | 3,350 | 3,120 | 3,250 | +353 | +12.2% | 3,506,700 |
| 2024/08/05 | 3,015 | 3,200 | 2,805 | 2,897 | -608 | -17.3% | 4,894,100 |
| 2024/08/02 | 3,740 | 3,740 | 3,485 | 3,505 | -550 | -13.6% | 5,504,700 |
| 2024/08/01 | 4,270 | 4,320 | 3,990 | 4,055 | -145 | -3.5% | 4,264,100 |
| 2024/07/31 | 3,750 | 4,260 | 3,725 | 4,200 | +310 | +8% | 5,887,000 |
| 2024/07/30 | 4,000 | 4,060 | 3,770 | 3,890 | -115 | -2.9% | 3,967,000 |
| 2024/07/29 | 4,000 | 4,130 | 3,995 | 4,005 | +145 | +3.8% | 4,499,800 |
| 2024/07/26 | 4,005 | 4,005 | 3,800 | 3,860 | -235 | -5.7% | 5,205,800 |
| 2024/07/25 | 4,200 | 4,285 | 3,925 | 4,095 | -530 | -11.5% | 10,903,500 |
| 2024/07/24 | 4,585 | 4,715 | 4,585 | 4,625 | -75 | -1.6% | 3,758,500 |
| 2024/07/23 | 4,800 | 4,970 | 4,700 | 4,700 | -20 | -0.4% | 11,078,100 |
| 2024/07/22 | 5,130 | 5,180 | 4,695 | 4,720 | -490 | -9.4% | 4,137,200 |
| 2024/07/19 | 5,340 | 5,370 | 5,160 | 5,210 | +30 | +0.6% | 1,903,200 |
| 2024/07/18 | 5,300 | 5,410 | 5,150 | 5,180 | -470 | -8.3% | 3,009,600 |
| 2024/07/17 | 5,850 | 5,940 | 5,550 | 5,650 | -200 | -3.4% | 3,157,500 |
| 2024/07/16 | 5,480 | 5,910 | 5,420 | 5,850 | +430 | +7.9% | 2,333,900 |
| 2024/07/12 | 5,450 | 5,570 | 5,330 | 5,420 | -130 | -2.3% | 1,776,800 |
| 2024/07/11 | 5,500 | 5,700 | 5,360 | 5,550 | +150 | +2.8% | 3,352,000 |
| 2024/07/10 | 5,220 | 5,450 | 5,120 | 5,400 | -420 | -7.2% | 5,774,600 |
| 2024/07/09 | 5,600 | 5,860 | 5,600 | 5,820 | +300 | +5.4% | 3,463,300 |
| 2024/07/08 | 5,620 | 5,660 | 5,450 | 5,520 | -90 | -1.6% | 2,703,900 |
| 2024/07/05 | 5,130 | 5,610 | 5,120 | 5,610 | +580 | +11.5% | 5,301,000 |
| 2024/07/04 | 4,825 | 5,060 | 4,790 | 5,030 | +260 | +5.5% | 2,889,000 |
| 2024/07/03 | 4,635 | 4,785 | 4,600 | 4,770 | +170 | +3.7% | 1,518,800 |
| 2024/07/02 | 4,620 | 4,700 | 4,535 | 4,600 | -90 | -1.9% | 1,885,500 |
| 2024/07/01 | 4,725 | 4,740 | 4,610 | 4,690 | ±0 | ±0% | 955,100 |
| 2024/06/28 | 4,750 | 4,810 | 4,675 | 4,690 | -30 | -0.6% | 1,045,300 |
| 2024/06/27 | 4,735 | 4,845 | 4,675 | 4,720 | -20 | -0.4% | 1,655,300 |
| 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 |
201～
250
件表示中 / 405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 | 331,800円 | +2.1% | -4.7% | 1.08% | 21.51倍 | 3.95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 | 591,700円 | +11.0% | -8.1% | 0.68% | 29.50倍 | 1.68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 |
| オムロン | 382,400円 | +2.3% | +69.0% | 2.72% | 25.96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 |
| リコー | 129,600円 | +1.3% | +17.0% | 3.09% | 13.17倍 | 0.72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 |
| ローム | 178,700円 | -1.9% | - | 2.80% | 98.51倍 | 0.78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
