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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 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 |
| 2024/09/18 | 3,175 | 3,175 | 3,025 | 3,075 | -30 | -1% | 1,682,100 |
| 2024/09/17 | 3,155 | 3,190 | 3,020 | 3,105 | -120 | -3.7% | 2,591,100 |
| 2024/09/13 | 3,195 | 3,270 | 3,175 | 3,225 | +25 | +0.8% | 2,025,200 |
| 2024/09/12 | 3,465 | 3,465 | 3,185 | 3,200 | +85 | +2.7% | 3,060,700 |
| 2024/09/11 | 3,170 | 3,245 | 3,045 | 3,115 | -40 | -1.3% | 1,892,800 |
| 2024/09/10 | 3,150 | 3,205 | 3,080 | 3,155 | +10 | +0.3% | 3,272,400 |
| 2024/09/09 | 3,000 | 3,200 | 3,000 | 3,145 | -100 | -3.1% | 3,632,600 |
| 2024/09/06 | 3,335 | 3,335 | 3,180 | 3,245 | -60 | -1.8% | 3,262,700 |
| 2024/09/05 | 3,400 | 3,455 | 3,280 | 3,305 | -115 | -3.4% | 4,617,400 |
| 2024/09/04 | 3,575 | 3,610 | 3,400 | 3,420 | -435 | -11.3% | 5,500,700 |
| 2024/09/03 | 3,910 | 3,915 | 3,775 | 3,855 | -30 | -0.8% | 1,946,700 |
| 2024/09/02 | 3,930 | 3,985 | 3,830 | 3,885 | -30 | -0.8% | 2,833,500 |
| 2024/08/30 | 3,895 | 4,050 | 3,830 | 3,915 | +20 | +0.5% | 17,538,300 |
| 2024/08/29 | 3,830 | 3,965 | 3,805 | 3,895 | -90 | -2.3% | 3,041,800 |
| 2024/08/28 | 3,935 | 4,025 | 3,910 | 3,985 | +35 | +0.9% | 2,456,700 |
| 2024/08/27 | 3,955 | 4,025 | 3,925 | 3,950 | -50 | -1.3% | 2,052,900 |
| 2024/08/26 | 4,120 | 4,155 | 3,980 | 4,000 | -165 | -4% | 3,101,700 |
| 2024/08/23 | 4,205 | 4,225 | 4,030 | 4,165 | -110 | -2.6% | 6,597,000 |
| 2024/08/22 | 4,185 | 4,320 | 4,170 | 4,275 | +110 | +2.6% | 3,549,600 |
| 2024/08/21 | 4,005 | 4,175 | 3,990 | 4,165 | +95 | +2.3% | 2,043,500 |
| 2024/08/20 | 4,160 | 4,160 | 4,065 | 4,070 | +50 | +1.2% | 1,850,900 |
| 2024/08/19 | 4,165 | 4,245 | 4,020 | 4,020 | -155 | -3.7% | 3,027,900 |
| 2024/08/16 | 4,090 | 4,180 | 4,000 | 4,175 | +280 | +7.2% | 4,466,900 |
| 2024/08/15 | 3,925 | 4,145 | 3,880 | 3,895 | +25 | +0.6% | 5,753,700 |
| 2024/08/14 | 3,830 | 3,915 | 3,740 | 3,870 | +180 | +4.9% | 5,657,000 |
| 2024/08/13 | 3,655 | 3,790 | 3,515 | 3,690 | +400 | +12.2% | 6,697,400 |
| 2024/08/09 | 3,705 | 3,775 | 3,120 | 3,290 | +5 | +0.2% | 11,041,800 |
| 2024/08/08 | 3,355 | 3,390 | 3,135 | 3,285 | -140 | -4.1% | 6,001,400 |
201～
250
件表示中 / 443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 | 309,500円 | +2.1% | -4.7% | 1.16% | 20.06倍 | 3.68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 |
| アズビル | 147,900円 | -1.1% | +0.1% | 1.76% | 24.19倍 | 3.16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 |
| リコー | 134,400円 | +1.3% | +17.0% | 2.98% | 13.66倍 | 0.75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 |
| エプソン | 190,200円 | -1.7% | -24.7% | 3.89% | 14.86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 |
| ヒロセ電 | 1,866,000円 | +0.8% | -13.5% | 2.63% | 22.55倍 | 1.71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
