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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,223 | 2,279.5 | 2,196.5 | 2,249 | +21.5 | +1% | 2,804,200 |
| 2025/01/16 | 2,215.5 | 2,254.5 | 2,162 | 2,227.5 | +62 | +2.9% | 2,784,100 |
| 2025/01/15 | 2,250 | 2,295.5 | 2,159 | 2,165.5 | -89 | -3.9% | 2,130,300 |
| 2025/01/14 | 2,196.5 | 2,296.5 | 2,173 | 2,254.5 | +12.5 | +0.6% | 3,738,800 |
| 2025/01/10 | 2,290 | 2,321.5 | 2,242 | 2,242 | -76 | -3.3% | 2,791,300 |
| 2025/01/09 | 2,408 | 2,411 | 2,288.5 | 2,318 | -134 | -5.5% | 4,315,300 |
| 2025/01/08 | 2,350 | 2,464 | 2,333 | 2,452 | +39 | +1.6% | 4,642,800 |
| 2025/01/07 | 2,300 | 2,448 | 2,294.5 | 2,413 | +240 | +11% | 7,269,900 |
| 2025/01/06 | 2,170 | 2,198 | 2,138.5 | 2,173 | +28 | +1.3% | 2,412,400 |
| 2024/12/30 | 2,150 | 2,162.5 | 2,106 | 2,145 | -7 | -0.3% | 1,878,800 |
| 2024/12/27 | 2,126.5 | 2,180.5 | 2,113.5 | 2,152 | +50.5 | +2.4% | 2,031,000 |
| 2024/12/26 | 2,115 | 2,120 | 2,080.5 | 2,101.5 | -15.5 | -0.7% | 3,388,400 |
| 2024/12/25 | 2,120 | 2,148 | 2,092 | 2,117 | +16.5 | +0.8% | 2,947,900 |
| 2024/12/24 | 2,133 | 2,159 | 2,080 | 2,100.5 | -33.5 | -1.6% | 2,903,600 |
| 2024/12/23 | 2,130 | 2,146 | 2,067.5 | 2,134 | +20.5 | +1% | 3,278,500 |
| 2024/12/20 | 2,166.5 | 2,201 | 2,097.5 | 2,113.5 | -6.5 | -0.3% | 4,357,000 |
| 2024/12/19 | 2,140 | 2,167.5 | 2,103 | 2,120 | -150 | -6.6% | 5,297,200 |
| 2024/12/18 | 2,160 | 2,306.5 | 2,150 | 2,270 | +127 | +5.9% | 5,164,200 |
| 2024/12/17 | 2,125 | 2,204.5 | 2,119.5 | 2,143 | +44 | +2.1% | 3,393,800 |
| 2024/12/16 | 2,133 | 2,152 | 2,095 | 2,099 | -33.5 | -1.6% | 2,268,200 |
| 2024/12/13 | 2,196.5 | 2,206.5 | 2,131.5 | 2,132.5 | -84.5 | -3.8% | 2,714,900 |
| 2024/12/12 | 2,300 | 2,304.5 | 2,216.5 | 2,217 | -41 | -1.8% | 2,919,800 |
| 2024/12/11 | 2,280 | 2,289 | 2,215 | 2,258 | -51 | -2.2% | 2,168,500 |
| 2024/12/10 | 2,279.5 | 2,328.5 | 2,256 | 2,309 | +30.5 | +1.3% | 2,649,400 |
| 2024/12/09 | 2,295 | 2,303 | 2,218 | 2,278.5 | -9 | -0.4% | 2,548,700 |
| 2024/12/06 | 2,331 | 2,353.5 | 2,210 | 2,287.5 | -68 | -2.9% | 5,411,000 |
| 2024/12/05 | 2,502 | 2,519.5 | 2,346 | 2,355.5 | -103.5 | -4.2% | 4,272,800 |
| 2024/12/04 | 2,577 | 2,611.5 | 2,424 | 2,459 | -116 | -4.5% | 4,981,900 |
| 2024/12/03 | 2,590 | 2,653 | 2,561 | 2,575 | +75 | +3% | 4,960,500 |
| 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 |
101～
150
件表示中 / 400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 | 335,000円 | +2.1% | -4.7% | 1.07% | 21.71倍 | 3.98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 | 610,500円 | +11.0% | -8.1% | 0.66% | 30.44倍 | 1.74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 | 381,100円 | +2.3% | +69.0% | 2.73% | 25.87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 | 130,500円 | +1.3% | +17.0% | 3.07% | 13.26倍 | 0.73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 |
| アズビル | 126,900円 | -1.1% | +0.1% | 2.05% | 21.09倍 | 2.76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 |
市場注目の銘柄
チャート関連のコラム
