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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 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 |
| 2024/04/12 | 4,400 | 4,445 | 4,205 | 4,315 | +25 | +0.6% | 2,287,800 |
| 2024/04/11 | 4,340 | 4,385 | 4,275 | 4,290 | -160 | -3.6% | 2,449,100 |
| 2024/04/10 | 4,600 | 4,680 | 4,420 | 4,450 | -105 | -2.3% | 2,802,300 |
| 2024/04/09 | 4,350 | 4,565 | 4,340 | 4,555 | +220 | +5.1% | 2,602,000 |
| 2024/04/08 | 4,595 | 4,680 | 4,275 | 4,335 | -150 | -3.3% | 3,951,600 |
| 2024/04/05 | 4,425 | 4,510 | 4,335 | 4,485 | -80 | -1.8% | 3,384,100 |
| 2024/04/04 | 4,410 | 4,615 | 4,325 | 4,565 | +195 | +4.5% | 4,568,000 |
| 2024/04/03 | 4,345 | 4,470 | 4,155 | 4,370 | -115 | -2.6% | 3,771,100 |
| 2024/04/02 | 4,140 | 4,530 | 4,120 | 4,485 | +360 | +8.7% | 5,530,100 |
| 2024/04/01 | 4,260 | 4,260 | 4,100 | 4,125 | -65 | -1.6% | 2,925,700 |
| 2024/03/29 | 4,055 | 4,235 | 4,020 | 4,190 | +345 | +9% | 4,282,700 |
| 2024/03/28 | 3,865 | 3,965 | 3,815 | 3,845 | -40 | -1% | 1,909,900 |
| 2024/03/27 | 3,805 | 3,970 | 3,800 | 3,885 | +100 | +2.6% | 2,320,400 |
| 2024/03/26 | 3,735 | 3,880 | 3,735 | 3,785 | +35 | +0.9% | 1,413,900 |
| 2024/03/25 | 3,745 | 3,835 | 3,730 | 3,750 | -65 | -1.7% | 1,453,300 |
| 2024/03/22 | 3,885 | 3,895 | 3,785 | 3,815 | -55 | -1.4% | 2,464,300 |
| 2024/03/21 | 3,865 | 3,965 | 3,810 | 3,870 | +125 | +3.3% | 3,195,800 |
| 2024/03/19 | 3,670 | 3,775 | 3,650 | 3,745 | +80 | +2.2% | 2,387,900 |
| 2024/03/18 | 3,600 | 3,715 | 3,580 | 3,665 | +95 | +2.7% | 1,753,500 |
| 2024/03/15 | 3,670 | 3,685 | 3,530 | 3,570 | -170 | -4.5% | 2,303,200 |
| 2024/03/14 | 3,660 | 3,745 | 3,545 | 3,740 | -30 | -0.8% | 3,470,500 |
| 2024/03/13 | 4,005 | 4,010 | 3,680 | 3,770 | -95 | -2.5% | 4,043,700 |
| 2024/03/12 | 3,900 | 4,035 | 3,805 | 3,865 | -95 | -2.4% | 3,425,500 |
| 2024/03/11 | 3,800 | 4,035 | 3,795 | 3,960 | -260 | -6.2% | 4,804,200 |
| 2024/03/08 | 4,475 | 4,535 | 4,220 | 4,220 | -220 | -5% | 3,502,400 |
| 2024/03/07 | 4,705 | 4,725 | 4,430 | 4,440 | -240 | -5.1% | 3,009,500 |
| 2024/03/06 | 4,510 | 4,680 | 4,510 | 4,680 | +30 | +0.6% | 1,627,100 |
| 2024/03/05 | 4,525 | 4,690 | 4,510 | 4,650 | +110 | +2.4% | 2,314,900 |
| 2024/03/04 | 4,765 | 4,835 | 4,525 | 4,540 | -35 | -0.8% | 3,319,700 |
| 2024/03/01 | 4,600 | 4,660 | 4,535 | 4,575 | +140 | +3.2% | 2,393,400 |
| 2024/02/29 | 4,370 | 4,500 | 4,325 | 4,435 | -100 | -2.2% | 2,575,500 |
| 2024/02/28 | 4,505 | 4,590 | 4,460 | 4,535 | -105 | -2.3% | 2,126,000 |
| 2024/02/27 | 4,700 | 4,715 | 4,555 | 4,640 | -40 | -0.9% | 1,723,500 |
| 2024/02/26 | 4,900 | 4,910 | 4,680 | 4,680 | -160 | -3.3% | 2,396,600 |
| 2024/02/22 | 4,890 | 4,905 | 4,650 | 4,840 | +265 | +5.8% | 3,989,900 |
| 2024/02/21 | 4,550 | 4,645 | 4,520 | 4,575 | -75 | -1.6% | 2,160,500 |
301～
350
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
