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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 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 |
| 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 |
251～
300
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
