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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,486 | 2,537 | 2,449.5 | 2,500 | +20 | +0.8% | 2,974,000 |
| 2024/11/29 | 2,421 | 2,513.5 | 2,416 | 2,480 | +12 | +0.5% | 5,808,900 |
| 2024/11/28 | 2,130 | 2,691 | 2,123.5 | 2,468 | +277 | +12.6% | 13,885,400 |
| 2024/11/27 | 2,128 | 2,211 | 2,124 | 2,191 | +70.5 | +3.3% | 4,071,400 |
| 2024/11/26 | 2,190.5 | 2,198 | 2,087.5 | 2,120.5 | -70 | -3.2% | 4,189,800 |
| 2024/11/25 | 2,239.5 | 2,242 | 2,182 | 2,190.5 | -20 | -0.9% | 6,410,600 |
| 2024/11/22 | 2,230 | 2,273.5 | 2,202 | 2,210.5 | +15.5 | +0.7% | 3,838,800 |
| 2024/11/21 | 2,277 | 2,293.5 | 2,191 | 2,195 | -82 | -3.6% | 5,905,200 |
| 2024/11/20 | 2,300 | 2,321.5 | 2,265 | 2,277 | -64.5 | -2.8% | 5,331,700 |
| 2024/11/19 | 2,380 | 2,417 | 2,333 | 2,341.5 | -66.5 | -2.8% | 4,085,200 |
| 2024/11/18 | 2,417 | 2,467 | 2,396 | 2,408 | -82 | -3.3% | 2,861,000 |
| 2024/11/15 | 2,417 | 2,534 | 2,415.5 | 2,490 | +101 | +4.2% | 3,660,300 |
| 2024/11/14 | 2,480 | 2,537 | 2,389 | 2,389 | -118 | -4.7% | 5,926,200 |
| 2024/11/13 | 2,735 | 2,735.5 | 2,507 | 2,507 | -238 | -8.7% | 8,459,700 |
| 2024/11/12 | 2,658 | 2,759.5 | 2,632.5 | 2,745 | -208 | -7% | 9,728,300 |
| 2024/11/11 | 3,050 | 3,163 | 2,933 | 2,953 | -66 | -2.2% | 7,000,400 |
| 2024/11/08 | 2,991.5 | 3,045 | 2,974.5 | 3,019 | +50.5 | +1.7% | 2,966,000 |
| 2024/11/07 | 2,964 | 3,017 | 2,903.5 | 2,968.5 | +16.5 | +0.6% | 3,094,800 |
| 2024/11/06 | 2,935 | 2,997 | 2,910.5 | 2,952 | +19.5 | +0.7% | 2,372,300 |
| 2024/11/05 | 2,833 | 2,979 | 2,825 | 2,932.5 | +167.5 | +6.1% | 2,991,600 |
| 2024/11/01 | 2,804 | 2,829 | 2,765 | 2,765 | -139 | -4.8% | 2,145,300 |
| 2024/10/31 | 2,864 | 2,913 | 2,851 | 2,904 | -43 | -1.5% | 2,255,500 |
| 2024/10/30 | 2,880 | 2,967 | 2,864 | 2,947 | +87 | +3% | 6,167,100 |
| 2024/10/29 | 2,820 | 2,888 | 2,818 | 2,860 | -9 | -0.3% | 1,296,200 |
| 2024/10/28 | 2,792 | 2,891 | 2,753 | 2,869 | +127 | +4.6% | 2,332,000 |
| 2024/10/25 | 2,731 | 2,759 | 2,718 | 2,742 | -45 | -1.6% | 2,445,500 |
| 2024/10/24 | 2,797 | 2,895 | 2,786 | 2,787 | -30 | -1.1% | 2,840,700 |
| 2024/10/23 | 2,860 | 2,863 | 2,801 | 2,817 | -61 | -2.1% | 2,031,300 |
| 2024/10/22 | 2,969 | 2,998 | 2,874 | 2,878 | -92 | -3.1% | 1,949,300 |
| 2024/10/21 | 2,922 | 2,976 | 2,894 | 2,970 | +48 | +1.6% | 2,150,600 |
| 2024/10/18 | 2,930 | 2,962 | 2,841 | 2,922 | -14 | -0.5% | 3,728,000 |
| 2024/10/17 | 3,020 | 3,020 | 2,864 | 2,936 | -79 | -2.6% | 5,607,600 |
| 2024/10/16 | 3,115 | 3,135 | 2,990 | 3,015 | -310 | -9.3% | 4,950,800 |
| 2024/10/15 | 3,235 | 3,390 | 3,220 | 3,325 | +160 | +5.1% | 2,945,200 |
| 2024/10/11 | 3,180 | 3,225 | 3,145 | 3,165 | -55 | -1.7% | 1,522,200 |
| 2024/10/10 | 3,270 | 3,315 | 3,205 | 3,220 | -35 | -1.1% | 1,138,800 |
| 2024/10/09 | 3,280 | 3,285 | 3,205 | 3,255 | +30 | +0.9% | 1,668,000 |
| 2024/10/08 | 3,305 | 3,345 | 3,185 | 3,225 | -55 | -1.7% | 1,762,100 |
| 2024/10/07 | 3,335 | 3,335 | 3,230 | 3,280 | +15 | +0.5% | 1,852,800 |
| 2024/10/04 | 3,325 | 3,330 | 3,235 | 3,265 | -40 | -1.2% | 1,842,300 |
| 2024/10/03 | 3,270 | 3,355 | 3,225 | 3,305 | +175 | +5.6% | 2,619,300 |
| 2024/10/02 | 3,170 | 3,170 | 3,090 | 3,130 | -135 | -4.1% | 2,354,800 |
| 2024/10/01 | 3,200 | 3,265 | 3,175 | 3,265 | +85 | +2.7% | 2,406,500 |
| 2024/09/30 | 3,195 | 3,320 | 3,170 | 3,180 | -225 | -6.6% | 2,922,000 |
| 2024/09/27 | 3,520 | 3,580 | 3,380 | 3,405 | -80 | -2.3% | 5,105,300 |
| 2024/09/26 | 3,200 | 3,495 | 3,200 | 3,485 | +435 | +14.3% | 4,976,400 |
| 2024/09/25 | 3,100 | 3,130 | 3,015 | 3,050 | -50 | -1.6% | 2,823,800 |
| 2024/09/24 | 3,315 | 3,315 | 3,100 | 3,100 | -220 | -6.6% | 3,174,300 |
| 2024/09/20 | 3,215 | 3,355 | 3,215 | 3,320 | +200 | +6.4% | 4,923,800 |
| 2024/09/19 | 3,145 | 3,185 | 3,105 | 3,120 | +45 | +1.5% | 1,735,500 |
101～
150
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
