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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 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 |
| 2024/02/20 | 4,745 | 4,820 | 4,640 | 4,650 | -60 | -1.3% | 2,882,900 |
| 2024/02/19 | 4,750 | 4,935 | 4,685 | 4,710 | -250 | -5% | 4,571,400 |
| 2024/02/16 | 5,110 | 5,230 | 4,715 | 4,960 | -5 | -0.1% | 7,016,900 |
| 2024/02/15 | 5,000 | 5,120 | 4,850 | 4,965 | +205 | +4.3% | 4,666,900 |
| 2024/02/14 | 4,580 | 4,885 | 4,505 | 4,760 | +180 | +3.9% | 5,362,600 |
| 2024/02/13 | 4,285 | 4,700 | 4,285 | 4,580 | +480 | +11.7% | 7,308,500 |
| 2024/02/09 | 4,145 | 4,240 | 4,010 | 4,100 | -45 | -1.1% | 3,056,100 |
| 2024/02/08 | 4,020 | 4,155 | 3,935 | 4,145 | +165 | +4.1% | 3,064,500 |
| 2024/02/07 | 3,900 | 4,010 | 3,860 | 3,980 | +10 | +0.3% | 2,288,400 |
| 2024/02/06 | 3,820 | 4,015 | 3,805 | 3,970 | +160 | +4.2% | 3,528,100 |
| 2024/02/05 | 3,950 | 3,950 | 3,750 | 3,810 | -60 | -1.6% | 1,991,900 |
| 2024/02/02 | 3,765 | 3,890 | 3,680 | 3,870 | +155 | +4.2% | 2,628,700 |
| 2024/02/01 | 3,815 | 3,815 | 3,690 | 3,715 | -90 | -2.4% | 1,882,800 |
| 2024/01/31 | 3,765 | 3,860 | 3,740 | 3,805 | -55 | -1.4% | 2,367,600 |
| 2024/01/30 | 3,910 | 3,965 | 3,820 | 3,860 | +20 | +0.5% | 2,586,800 |
| 2024/01/29 | 3,715 | 3,935 | 3,715 | 3,840 | +55 | +1.5% | 3,136,500 |
| 2024/01/26 | 3,750 | 3,985 | 3,685 | 3,785 | -130 | -3.3% | 5,456,000 |
| 2024/01/25 | 3,690 | 3,995 | 3,655 | 3,915 | +260 | +7.1% | 5,417,100 |
| 2024/01/24 | 3,640 | 3,680 | 3,585 | 3,655 | +40 | +1.1% | 1,979,400 |
| 2024/01/23 | 3,685 | 3,785 | 3,610 | 3,615 | -70 | -1.9% | 5,143,200 |
| 2024/01/22 | 3,450 | 3,685 | 3,390 | 3,685 | +355 | +10.7% | 5,413,700 |
| 2024/01/19 | 3,405 | 3,460 | 3,285 | 3,330 | +65 | +2% | 2,866,500 |
| 2024/01/18 | 3,300 | 3,340 | 3,215 | 3,265 | -65 | -2% | 2,718,900 |
| 2024/01/17 | 3,500 | 3,530 | 3,300 | 3,330 | -105 | -3.1% | 4,255,600 |
| 2024/01/16 | 3,480 | 3,580 | 3,380 | 3,435 | -40 | -1.2% | 4,392,900 |
| 2024/01/15 | 3,295 | 3,475 | 3,285 | 3,475 | +185 | +5.6% | 3,576,100 |
| 2024/01/12 | 3,125 | 3,325 | 3,110 | 3,290 | +165 | +5.3% | 4,177,100 |
| 2024/01/11 | 3,060 | 3,160 | 3,040 | 3,125 | +45 | +1.5% | 1,888,600 |
| 2024/01/10 | 3,120 | 3,215 | 3,075 | 3,080 | -5 | -0.2% | 2,286,300 |
| 2024/01/09 | 3,005 | 3,090 | 2,985 | 3,085 | +129 | +4.4% | 1,917,000 |
| 2024/01/05 | 2,970 | 3,030 | 2,954 | 2,956 | -27 | -0.9% | 1,689,400 |
| 2024/01/04 | 2,858 | 3,005 | 2,790 | 2,983 | -82 | -2.7% | 3,465,400 |
| 2023/12/29 | 3,065 | 3,100 | 3,030 | 3,065 | -25 | -0.8% | 1,464,300 |
| 2023/12/28 | 3,200 | 3,205 | 3,045 | 3,090 | -110 | -3.4% | 2,078,200 |
| 2023/12/27 | 3,090 | 3,220 | 3,055 | 3,200 | +120 | +3.9% | 2,182,000 |
| 2023/12/26 | 3,135 | 3,140 | 3,035 | 3,080 | -65 | -2.1% | 1,322,100 |
301～
350
件表示中 / 392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 | 294,300円 | +2.1% | -4.7% | 1.22% | 19.06倍 | 3.50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 |
| オムロン | 372,500円 | +2.3% | +69.0% | 2.79% | 25.29倍 | 0.95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 | 130,400円 | +1.3% | +17.0% | 3.07% | 13.25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 |
| アズビル | 127,500円 | -1.1% | +0.1% | 2.04% | 21.18倍 | 2.77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 |
| エプソン | 184,300円 | -3.2% | -24.7% | 4.02% | 14.40倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
