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 |
|---|---|---|---|---|---|---|---|
| 2025/11/04 | 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 |
| 2025/10/02 | 4,543 | 4,760 | 4,494 | 4,719 | +479 | +11.3% | 11,703,400 |
| 2025/10/01 | 4,250 | 4,327 | 4,188 | 4,240 | +41 | +1% | 4,102,900 |
| 2025/09/30 | 4,276 | 4,429 | 4,156 | 4,199 | -7 | -0.2% | 5,756,200 |
| 2025/09/29 | 4,293 | 4,399 | 4,201 | 4,206 | -69 | -1.6% | 5,688,500 |
| 2025/09/26 | 4,398 | 4,459 | 4,248 | 4,275 | -216 | -4.8% | 5,877,400 |
| 2025/09/25 | 4,437 | 4,498 | 4,229 | 4,491 | +41 | +0.9% | 7,068,100 |
| 2025/09/24 | 4,351 | 4,542 | 4,291 | 4,450 | -30 | -0.7% | 8,204,100 |
| 2025/09/22 | 4,250 | 4,543 | 4,250 | 4,480 | +277 | +6.6% | 10,443,300 |
| 2025/09/19 | 4,151 | 4,204 | 4,008 | 4,203 | +147 | +3.6% | 12,309,800 |
| 2025/09/18 | 3,806 | 4,220 | 3,752 | 4,056 | +301 | +8% | 18,451,000 |
| 2025/09/17 | 3,580 | 3,820 | 3,557 | 3,755 | +199 | +5.6% | 11,237,100 |
| 2025/09/16 | 3,621 | 3,650 | 3,382 | 3,556 | +141 | +4.1% | 7,285,700 |
| 2025/09/12 | 3,226 | 3,417 | 3,226 | 3,415 | +324 | +10.5% | 8,735,800 |
| 2025/09/11 | 2,989.5 | 3,091 | 2,981 | 3,091 | +136 | +4.6% | 5,207,400 |
| 2025/09/10 | 2,756 | 2,986.5 | 2,756 | 2,955 | +189 | +6.8% | 4,827,400 |
| 2025/09/09 | 2,745 | 2,780.5 | 2,701 | 2,766 | +20.5 | +0.7% | 3,453,100 |
| 2025/09/08 | 2,706.5 | 2,750 | 2,689.5 | 2,745.5 | +89 | +3.4% | 2,248,100 |
| 2025/09/05 | 2,720 | 2,750 | 2,615 | 2,656.5 | +17 | +0.6% | 3,021,300 |
| 2025/09/04 | 2,637 | 2,650 | 2,607 | 2,639.5 | -10.5 | -0.4% | 2,574,200 |
| 2025/09/03 | 2,630 | 2,690 | 2,620 | 2,650 | -19 | -0.7% | 3,397,500 |
| 2025/09/02 | 2,703.5 | 2,716 | 2,651.5 | 2,669 | -28.5 | -1.1% | 3,101,400 |
| 2025/09/01 | 2,773.5 | 2,778 | 2,661.5 | 2,697.5 | -176 | -6.1% | 3,618,700 |
| 2025/08/29 | 2,888 | 2,909.5 | 2,854.5 | 2,873.5 | -4.5 | -0.2% | 1,408,200 |
| 2025/08/28 | 2,840 | 2,878 | 2,814 | 2,878 | +23.5 | +0.8% | 1,779,400 |
| 2025/08/27 | 2,845 | 2,891.5 | 2,844 | 2,854.5 | -14.5 | -0.5% | 2,185,700 |
| 2025/08/26 | 2,864 | 2,889.5 | 2,842 | 2,869 | +14 | +0.5% | 1,939,700 |
| 2025/08/25 | 2,904 | 2,918 | 2,802.5 | 2,855 | +23.5 | +0.8% | 3,937,100 |
| 2025/08/22 | 2,855 | 2,940 | 2,825.5 | 2,831.5 | -12.5 | -0.4% | 3,601,600 |
| 2025/08/21 | 2,911 | 2,939 | 2,837 | 2,844 | -99.5 | -3.4% | 3,358,100 |
1～
50
件表示中 / 495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 | 567,900円 | +2.1% | -4.7% | 0.63% | 36.82倍 | 6.76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 | 1,435,500円 | +13.7% | +19.0% | 0.35% | 54.17倍 | 3.82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 |
| 富士電機 | 1,085,000円 | +5.5% | +7.8% | 1.62% | 17.97倍 | 2.23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 |
| ミネベアミツミ | 313,900円 | -0.8% | +15.0% | 1.59% | 18.74倍 | 1.70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 |
| 横河電 | 469,900円 | -0.4% | -6.3% | 1.36% | 22.79倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム
