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 |
|---|---|---|---|---|---|---|---|
| 2026/01/13 | 6,276 | 6,300 | 5,831 | 5,932 | -44 | -0.7% | 5,938,600 |
| 2026/01/09 | 5,966 | 6,052 | 5,810 | 5,976 | +10 | +0.2% | 5,919,800 |
| 2026/01/08 | 6,195 | 6,232 | 5,966 | 5,966 | -229 | -3.7% | 4,306,900 |
| 2026/01/07 | 6,200 | 6,323 | 6,091 | 6,195 | +383 | +6.6% | 7,451,200 |
| 2026/01/06 | 5,950 | 5,996 | 5,752 | 5,812 | -137 | -2.3% | 6,130,200 |
| 2026/01/05 | 5,895 | 6,010 | 5,831 | 5,949 | +454 | +8.3% | 8,175,400 |
| 2025/12/30 | 5,490 | 5,570 | 5,453 | 5,495 | -95 | -1.7% | 3,129,700 |
| 2025/12/29 | 5,673 | 5,689 | 5,502 | 5,590 | -115 | -2% | 4,448,400 |
| 2025/12/26 | 5,412 | 5,705 | 5,412 | 5,705 | +305 | +5.6% | 8,585,300 |
| 2025/12/25 | 5,175 | 5,499 | 5,171 | 5,400 | +225 | +4.3% | 7,245,300 |
| 2025/12/24 | 5,082 | 5,254 | 5,057 | 5,175 | +109 | +2.2% | 5,182,900 |
| 2025/12/23 | 5,021 | 5,100 | 4,963 | 5,066 | -49 | -1% | 4,015,100 |
| 2025/12/22 | 4,899 | 5,264 | 4,880 | 5,115 | +549 | +12% | 10,791,800 |
| 2025/12/19 | 4,572 | 4,629 | 4,480 | 4,566 | +52 | +1.2% | 4,560,500 |
| 2025/12/18 | 4,363 | 4,567 | 4,337 | 4,514 | -59 | -1.3% | 3,787,000 |
| 2025/12/17 | 4,397 | 4,581 | 4,299 | 4,573 | +185 | +4.2% | 4,051,300 |
| 2025/12/16 | 4,490 | 4,514 | 4,381 | 4,388 | -128 | -2.8% | 2,237,500 |
| 2025/12/15 | 4,602 | 4,717 | 4,502 | 4,516 | -302 | -6.3% | 3,393,800 |
| 2025/12/12 | 4,837 | 4,865 | 4,625 | 4,818 | +51 | +1.1% | 2,893,200 |
| 2025/12/11 | 4,747 | 4,840 | 4,732 | 4,767 | +12 | +0.3% | 3,485,400 |
| 2025/12/10 | 4,820 | 4,967 | 4,699 | 4,755 | -120 | -2.5% | 3,917,800 |
| 2025/12/09 | 4,643 | 4,963 | 4,615 | 4,875 | +275 | +6% | 5,205,500 |
| 2025/12/08 | 4,650 | 4,650 | 4,509 | 4,600 | +8 | +0.2% | 2,169,900 |
| 2025/12/05 | 4,637 | 4,699 | 4,592 | 4,592 | -89 | -1.9% | 2,537,400 |
| 2025/12/04 | 4,664 | 4,741 | 4,583 | 4,681 | +87 | +1.9% | 3,256,500 |
| 2025/12/03 | 4,630 | 4,769 | 4,561 | 4,594 | +173 | +3.9% | 5,365,800 |
| 2025/12/02 | 4,378 | 4,524 | 4,355 | 4,421 | +154 | +3.6% | 3,048,900 |
| 2025/12/01 | 4,360 | 4,383 | 4,251 | 4,267 | -29 | -0.7% | 3,693,500 |
| 2025/11/28 | 4,370 | 4,399 | 4,278 | 4,296 | -75 | -1.7% | 1,870,200 |
| 2025/11/27 | 4,299 | 4,442 | 4,282 | 4,371 | +220 | +5.3% | 5,538,500 |
| 2025/11/26 | 4,170 | 4,238 | 4,108 | 4,151 | -26 | -0.6% | 3,741,300 |
| 2025/11/25 | 4,125 | 4,193 | 4,067 | 4,177 | +262 | +6.7% | 6,028,600 |
| 2025/11/21 | 3,998 | 4,013 | 3,852 | 3,915 | -306 | -7.2% | 5,334,100 |
| 2025/11/20 | 4,367 | 4,466 | 4,200 | 4,221 | +208 | +5.2% | 6,929,300 |
| 2025/11/19 | 4,052 | 4,112 | 3,920 | 4,013 | -20 | -0.5% | 5,461,000 |
| 2025/11/18 | 4,400 | 4,431 | 4,010 | 4,033 | -422 | -9.5% | 7,347,900 |
| 2025/11/17 | 4,236 | 4,458 | 4,105 | 4,455 | +343 | +8.3% | 7,333,700 |
| 2025/11/14 | 4,250 | 4,289 | 4,077 | 4,112 | -262 | -6% | 7,476,300 |
| 2025/11/13 | 4,386 | 4,476 | 4,166 | 4,374 | -68 | -1.5% | 13,768,700 |
| 2025/11/12 | 4,592 | 4,793 | 4,442 | 4,442 | -1,000 | -18.4% | 11,984,100 |
| 2025/11/11 | 5,905 | 6,090 | 5,050 | 5,442 | -477 | -8.1% | 14,216,200 |
| 2025/11/10 | 5,892 | 6,135 | 5,837 | 5,919 | +118 | +2% | 4,786,500 |
| 2025/11/07 | 5,647 | 5,801 | 5,581 | 5,801 | -46 | -0.8% | 5,476,100 |
| 2025/11/06 | 5,773 | 5,888 | 5,650 | 5,847 | +347 | +6.3% | 6,328,700 |
| 2025/11/05 | 5,480 | 5,563 | 5,269 | 5,500 | -179 | -3.2% | 7,886,700 |
| 2025/11/04 | 5,700 | 5,897 | 5,656 | 5,679 | +7 | +0.1% | 6,533,000 |
| 2025/10/31 | 5,500 | 5,699 | 5,430 | 5,672 | +227 | +4.2% | 7,450,600 |
| 2025/10/30 | 5,414 | 5,507 | 5,269 | 5,445 | -69 | -1.3% | 13,297,400 |
| 2025/10/29 | 5,097 | 5,557 | 5,046 | 5,514 | +505 | +10.1% | 9,460,900 |
| 2025/10/28 | 5,085 | 5,239 | 4,984 | 5,009 | -64 | -1.3% | 4,040,700 |
1～
50
件表示中 / 540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 | 593,200円 | -3.7% | -26.0% | 0.61% | 49.63倍 | 6.65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 |
| 富士電機 | 1,250,000円 | +5.5% | +7.8% | 1.41% | 20.70倍 | 2.57倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| スクリン | 1,630,000円 | -0.7% | -15.4% | 1.72% | 17.51倍 | 3.59倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| 横河電 | 518,600円 | +2.6% | -2.8% | 1.23% | 24.23倍 | 2.73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 |
| ミネベアミツミ | 307,500円 | +1.8% | +15.0% | 1.63% | 17.39倍 | 1.57倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
市場注目の銘柄
チャート関連のコラム
