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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025/10/27 | 5,019 | 5,079 | 4,891 | 5,073 | +196 | +4% | 4,562,900 |
| 2025/10/24 | 4,849 | 4,924 | 4,766 | 4,877 | +163 | +3.5% | 3,773,900 |
| 2025/10/23 | 4,752 | 4,820 | 4,666 | 4,714 | -178 | -3.6% | 3,398,400 |
| 2025/10/22 | 4,751 | 4,943 | 4,666 | 4,892 | +72 | +1.5% | 5,271,300 |
| 2025/10/21 | 4,962 | 5,019 | 4,779 | 4,820 | -94 | -1.9% | 4,979,800 |
| 2025/10/20 | 4,900 | 4,995 | 4,844 | 4,914 | +193 | +4.1% | 5,300,500 |
| 2025/10/17 | 4,750 | 4,759 | 4,640 | 4,721 | -37 | -0.8% | 3,792,200 |
| 2025/10/16 | 4,670 | 4,789 | 4,603 | 4,758 | +275 | +6.1% | 6,446,100 |
| 2025/10/15 | 4,171 | 4,545 | 4,158 | 4,483 | +279 | +6.6% | 6,522,800 |
| 2025/10/14 | 4,466 | 4,585 | 4,187 | 4,204 | -241 | -5.4% | 6,146,800 |
| 2025/10/10 | 4,500 | 4,575 | 4,354 | 4,445 | -85 | -1.9% | 5,608,000 |
| 2025/10/09 | 4,596 | 4,668 | 4,476 | 4,530 | -194 | -4.1% | 9,308,200 |
| 2025/10/08 | 4,700 | 4,857 | 4,595 | 4,724 | -50 | -1% | 5,440,500 |
| 2025/10/07 | 5,009 | 5,094 | 4,688 | 4,774 | -95 | -2% | 7,308,100 |
| 2025/10/06 | 4,768 | 4,869 | 4,702 | 4,869 | +196 | +4.2% | 5,899,500 |
| 2025/10/03 | 4,750 | 4,798 | 4,614 | 4,673 | -46 | -1% | 6,798,700 |
1～
50
件表示中 / 524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 | 451,900円 | -3.7% | -26.0% | 0.80% | 37.81倍 | 5.07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 |
| スクリン | 1,308,500円 | -0.7% | -15.4% | 2.14% | 14.05倍 | 2.88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 |
| 安川電 | 456,900円 | -2.4% | -35.6% | 1.49% | 32.02倍 | 2.65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 |
| シスメックス | 152,650円 | +0.3% | -10.4% | 2.49% | 21.14倍 | 1.97倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| ローム | 206,350円 | +2.6% | - | 2.42% | 88.52倍 | 0.89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
