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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,758.5 | 2,845 | 2,753 | 2,825.5 | +25.5 | +0.9% | 4,727,900 |
| 2025/05/01 | 2,697.5 | 2,848.5 | 2,676 | 2,800 | +165 | +6.3% | 4,205,400 |
| 2025/04/30 | 2,538 | 2,662.5 | 2,523 | 2,635 | +47 | +1.8% | 2,573,700 |
| 2025/04/28 | 2,652 | 2,711 | 2,558.5 | 2,588 | -14 | -0.5% | 2,313,500 |
| 2025/04/25 | 2,574.5 | 2,623.5 | 2,530.5 | 2,602 | +97 | +3.9% | 3,189,400 |
| 2025/04/24 | 2,473.5 | 2,554.5 | 2,455 | 2,505 | +81.5 | +3.4% | 4,716,700 |
| 2025/04/23 | 2,407.5 | 2,456.5 | 2,387.5 | 2,423.5 | +113.5 | +4.9% | 5,102,300 |
| 2025/04/22 | 2,289 | 2,328 | 2,241.5 | 2,310 | +21 | +0.9% | 2,270,800 |
| 2025/04/21 | 2,270.5 | 2,303 | 2,244.5 | 2,289 | +7.5 | +0.3% | 1,625,500 |
| 2025/04/18 | 2,266.5 | 2,331.5 | 2,210 | 2,281.5 | -16.5 | -0.7% | 3,221,800 |
| 2025/04/17 | 2,114 | 2,310 | 2,084.5 | 2,298 | +184 | +8.7% | 3,603,500 |
| 2025/04/16 | 2,233 | 2,240.5 | 2,077 | 2,114 | -196 | -8.5% | 5,366,500 |
| 2025/04/15 | 2,311 | 2,348 | 2,275 | 2,310 | +22 | +1% | 3,041,100 |
| 2025/04/14 | 2,222 | 2,315 | 2,218 | 2,288 | +185 | +8.8% | 5,554,400 |
| 2025/04/11 | 1,826.5 | 2,104.5 | 1,805 | 2,103 | +95 | +4.7% | 4,492,900 |
| 2025/04/10 | 2,018 | 2,042.5 | 1,955 | 2,008 | +270 | +15.5% | 5,250,600 |
| 2025/04/09 | 1,751 | 1,757 | 1,666.5 | 1,738 | -110 | -6% | 5,783,900 |
| 2025/04/08 | 1,923.5 | 2,010 | 1,821 | 1,848 | +58.5 | +3.3% | 5,937,300 |
| 2025/04/07 | 1,835.5 | 1,854 | 1,735 | 1,789.5 | -316 | -15% | 5,439,400 |
| 2025/04/04 | 2,173 | 2,180.5 | 2,019.5 | 2,105.5 | -184.5 | -8.1% | 4,434,400 |
| 2025/04/03 | 2,267.5 | 2,335 | 2,250.5 | 2,290 | -137 | -5.6% | 2,396,200 |
| 2025/04/02 | 2,411 | 2,461 | 2,409 | 2,427 | -19 | -0.8% | 2,448,900 |
| 2025/04/01 | 2,400 | 2,471 | 2,378 | 2,446 | +23 | +0.9% | 2,505,200 |
| 2025/03/31 | 2,520.5 | 2,543 | 2,407 | 2,423 | -230.5 | -8.7% | 3,232,800 |
| 2025/03/28 | 2,700 | 2,741 | 2,630 | 2,653.5 | -112.5 | -4.1% | 2,566,400 |
| 2025/03/27 | 2,750.5 | 2,807 | 2,724 | 2,766 | -43 | -1.5% | 2,212,100 |
| 2025/03/26 | 2,749.5 | 2,843 | 2,741.5 | 2,809 | +79 | +2.9% | 3,188,500 |
| 2025/03/25 | 2,848 | 2,877.5 | 2,718 | 2,730 | -73 | -2.6% | 2,706,800 |
| 2025/03/24 | 2,850 | 2,879.5 | 2,803 | 2,803 | -97 | -3.3% | 2,066,700 |
| 2025/03/21 | 2,944 | 2,960 | 2,900 | 2,900 | -75.5 | -2.5% | 2,464,300 |
| 2025/03/19 | 3,065 | 3,100 | 2,960.5 | 2,975.5 | -159.5 | -5.1% | 2,884,100 |
| 2025/03/18 | 3,202 | 3,204 | 3,095 | 3,135 | -55 | -1.7% | 2,938,500 |
| 2025/03/17 | 3,150 | 3,206 | 3,128 | 3,190 | +147 | +4.8% | 2,764,200 |
| 2025/03/14 | 2,976 | 3,071 | 2,940 | 3,043 | +66 | +2.2% | 2,558,700 |
| 2025/03/13 | 2,982.5 | 3,083 | 2,934.5 | 2,977 | +144.5 | +5.1% | 3,497,300 |
| 2025/03/12 | 2,880 | 2,926 | 2,805 | 2,832.5 | -96.5 | -3.3% | 3,307,700 |
| 2025/03/11 | 2,880 | 2,930 | 2,796.5 | 2,929 | -71 | -2.4% | 2,960,400 |
| 2025/03/10 | 3,000 | 3,035 | 2,906.5 | 3,000 | -21 | -0.7% | 4,079,700 |
| 2025/03/07 | 2,714 | 3,058 | 2,688 | 3,021 | +214 | +7.6% | 7,456,100 |
| 2025/03/06 | 2,759.5 | 2,818 | 2,722.5 | 2,807 | -2.5 | -0.1% | 3,894,300 |
| 2025/03/05 | 2,860 | 2,895 | 2,787 | 2,809.5 | -48 | -1.7% | 3,180,500 |
| 2025/03/04 | 2,890.5 | 2,890.5 | 2,763.5 | 2,857.5 | -142.5 | -4.8% | 4,195,200 |
| 2025/03/03 | 3,052 | 3,145 | 2,996 | 3,000 | -47 | -1.5% | 3,194,400 |
| 2025/02/28 | 2,970 | 3,090 | 2,946 | 3,047 | -203 | -6.2% | 12,669,400 |
| 2025/02/27 | 3,305 | 3,406 | 3,226 | 3,250 | -53 | -1.6% | 4,022,100 |
| 2025/02/26 | 3,400 | 3,423 | 3,262 | 3,303 | -267 | -7.5% | 5,001,800 |
| 2025/02/25 | 3,500 | 3,730 | 3,279 | 3,570 | -59 | -1.6% | 9,682,000 |
| 2025/02/21 | 3,400 | 3,664 | 3,375 | 3,629 | +129 | +3.7% | 7,249,200 |
| 2025/02/20 | 3,549 | 3,552 | 3,268 | 3,500 | +46 | +1.3% | 6,773,800 |
| 2025/02/19 | 3,275 | 3,454 | 3,271 | 3,454 | +242 | +7.5% | 6,684,700 |
1～
50
件表示中 / 371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 | 282,500円 | +31.6% | +68.4% | 1.27% | 19.74倍 | 3.60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 |
| エプソン | 192,000円 | -3.2% | -24.7% | 3.85% | 15.00倍 | 0.76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 |
| アズビル | 126,500円 | +3.5% | +2.6% | 1.74% | 17.19倍 | 2.87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 |
| ブラザー | 252,700円 | +6.3% | +52.3% | 3.96% | 11.33倍 | 0.97倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| ヒロセ電 | 1,646,500円 | +14.8% | +16.1% | 2.98% | 17.41倍 | 1.51倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
市場注目の銘柄
チャート関連のコラム
