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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 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 |
| 2025/02/18 | 2,999.5 | 3,225 | 2,999.5 | 3,212 | +239.5 | +8.1% | 5,288,000 |
| 2025/02/17 | 2,873 | 2,982 | 2,850.5 | 2,972.5 | +115.5 | +4% | 3,923,600 |
| 2025/02/14 | 2,835 | 2,909.5 | 2,793 | 2,857 | +122 | +4.5% | 4,773,100 |
| 2025/02/13 | 2,633 | 2,784 | 2,630.5 | 2,735 | +85 | +3.2% | 3,945,400 |
| 2025/02/12 | 2,640 | 2,687 | 2,579 | 2,650 | +13 | +0.5% | 6,495,800 |
| 2025/02/10 | 2,617.5 | 2,720 | 2,600.5 | 2,637 | +119.5 | +4.7% | 5,515,300 |
| 2025/02/07 | 2,623 | 2,663 | 2,432 | 2,517.5 | -112 | -4.3% | 8,411,500 |
| 2025/02/06 | 2,570 | 2,647 | 2,570 | 2,629.5 | +107 | +4.2% | 4,227,600 |
| 2025/02/05 | 2,490 | 2,545 | 2,468 | 2,522.5 | +26 | +1% | 2,521,400 |
| 2025/02/04 | 2,465 | 2,565 | 2,430.5 | 2,496.5 | +27 | +1.1% | 4,159,800 |
| 2025/02/03 | 2,389 | 2,476.5 | 2,380 | 2,469.5 | +30.5 | +1.3% | 4,981,400 |
| 2025/01/31 | 2,350 | 2,488 | 2,348 | 2,439 | +111.5 | +4.8% | 3,808,700 |
| 2025/01/30 | 2,218.5 | 2,327.5 | 2,205 | 2,327.5 | +90.5 | +4% | 3,293,400 |
| 2025/01/29 | 2,203 | 2,248 | 2,148 | 2,237 | +67 | +3.1% | 2,736,900 |
| 2025/01/28 | 2,141.5 | 2,265 | 2,135.5 | 2,170 | -71.5 | -3.2% | 3,913,000 |
51～
100
件表示中 / 406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 | 332,300円 | +2.1% | -4.7% | 1.08% | 21.54倍 | 3.95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 |
| ミネベアミツミ | 197,100円 | -2.2% | +2.9% | 2.28% | 13.20倍 | 1.06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 |
| イビデン | 594,200円 | +11.0% | -8.1% | 0.67% | 29.63倍 | 1.69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 |
| オムロン | 381,500円 | +2.3% | +69.0% | 2.73% | 25.90倍 | 0.97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 | 129,700円 | +1.3% | +17.0% | 3.08% | 13.18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 |
市場注目の銘柄
チャート関連のコラム
