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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,020 | 4,155 | 3,935 | 4,145 | +165 | +4.1% | 3,064,500 |
| 2024/02/07 | 3,900 | 4,010 | 3,860 | 3,980 | +10 | +0.3% | 2,288,400 |
| 2024/02/06 | 3,820 | 4,015 | 3,805 | 3,970 | +160 | +4.2% | 3,528,100 |
| 2024/02/05 | 3,950 | 3,950 | 3,750 | 3,810 | -60 | -1.6% | 1,991,900 |
| 2024/02/02 | 3,765 | 3,890 | 3,680 | 3,870 | +155 | +4.2% | 2,628,700 |
| 2024/02/01 | 3,815 | 3,815 | 3,690 | 3,715 | -90 | -2.4% | 1,882,800 |
| 2024/01/31 | 3,765 | 3,860 | 3,740 | 3,805 | -55 | -1.4% | 2,367,600 |
| 2024/01/30 | 3,910 | 3,965 | 3,820 | 3,860 | +20 | +0.5% | 2,586,800 |
| 2024/01/29 | 3,715 | 3,935 | 3,715 | 3,840 | +55 | +1.5% | 3,136,500 |
| 2024/01/26 | 3,750 | 3,985 | 3,685 | 3,785 | -130 | -3.3% | 5,456,000 |
| 2024/01/25 | 3,690 | 3,995 | 3,655 | 3,915 | +260 | +7.1% | 5,417,100 |
| 2024/01/24 | 3,640 | 3,680 | 3,585 | 3,655 | +40 | +1.1% | 1,979,400 |
| 2024/01/23 | 3,685 | 3,785 | 3,610 | 3,615 | -70 | -1.9% | 5,143,200 |
| 2024/01/22 | 3,450 | 3,685 | 3,390 | 3,685 | +355 | +10.7% | 5,413,700 |
| 2024/01/19 | 3,405 | 3,460 | 3,285 | 3,330 | +65 | +2% | 2,866,500 |
| 2024/01/18 | 3,300 | 3,340 | 3,215 | 3,265 | -65 | -2% | 2,718,900 |
| 2024/01/17 | 3,500 | 3,530 | 3,300 | 3,330 | -105 | -3.1% | 4,255,600 |
| 2024/01/16 | 3,480 | 3,580 | 3,380 | 3,435 | -40 | -1.2% | 4,392,900 |
| 2024/01/15 | 3,295 | 3,475 | 3,285 | 3,475 | +185 | +5.6% | 3,576,100 |
| 2024/01/12 | 3,125 | 3,325 | 3,110 | 3,290 | +165 | +5.3% | 4,177,100 |
| 2024/01/11 | 3,060 | 3,160 | 3,040 | 3,125 | +45 | +1.5% | 1,888,600 |
| 2024/01/10 | 3,120 | 3,215 | 3,075 | 3,080 | -5 | -0.2% | 2,286,300 |
| 2024/01/09 | 3,005 | 3,090 | 2,985 | 3,085 | +129 | +4.4% | 1,917,000 |
| 2024/01/05 | 2,970 | 3,030 | 2,954 | 2,956 | -27 | -0.9% | 1,689,400 |
| 2024/01/04 | 2,858 | 3,005 | 2,790 | 2,983 | -82 | -2.7% | 3,465,400 |
| 2023/12/29 | 3,065 | 3,100 | 3,030 | 3,065 | -25 | -0.8% | 1,464,300 |
| 2023/12/28 | 3,200 | 3,205 | 3,045 | 3,090 | -110 | -3.4% | 2,078,200 |
| 2023/12/27 | 3,090 | 3,220 | 3,055 | 3,200 | +120 | +3.9% | 2,182,000 |
| 2023/12/26 | 3,135 | 3,140 | 3,035 | 3,080 | -65 | -2.1% | 1,322,100 |
| 2023/12/25 | 3,170 | 3,175 | 3,090 | 3,145 | -30 | -0.9% | 1,168,700 |
| 2023/12/22 | 3,125 | 3,235 | 3,120 | 3,175 | +90 | +2.9% | 3,699,800 |
| 2023/12/21 | 3,010 | 3,100 | 3,005 | 3,085 | +5 | +0.2% | 1,644,300 |
| 2023/12/20 | 3,100 | 3,115 | 3,030 | 3,080 | +20 | +0.7% | 1,556,600 |
| 2023/12/19 | 2,921 | 3,075 | 2,921 | 3,060 | +99 | +3.3% | 1,445,100 |
| 2023/12/18 | 3,055 | 3,070 | 2,932 | 2,961 | -134 | -4.3% | 2,130,900 |
| 2023/12/15 | 3,025 | 3,150 | 3,005 | 3,095 | +121 | +4.1% | 3,016,600 |
| 2023/12/14 | 2,992 | 3,050 | 2,893 | 2,974 | -2 | -0.1% | 2,309,000 |
| 2023/12/13 | 2,890 | 2,993 | 2,854 | 2,976 | +158 | +5.6% | 2,748,100 |
| 2023/12/12 | 3,025 | 3,040 | 2,783 | 2,818 | -153 | -5.1% | 4,495,000 |
| 2023/12/11 | 3,025 | 3,075 | 2,931 | 2,971 | -24 | -0.8% | 2,804,000 |
| 2023/12/08 | 2,859 | 2,995 | 2,853 | 2,995 | +86 | +3% | 2,641,100 |
| 2023/12/07 | 3,020 | 3,050 | 2,909 | 2,909 | -196 | -6.3% | 2,668,800 |
| 2023/12/06 | 2,951 | 3,160 | 2,950 | 3,105 | +90 | +3% | 1,810,000 |
| 2023/12/05 | 3,110 | 3,110 | 3,000 | 3,015 | -180 | -5.6% | 2,611,900 |
| 2023/12/04 | 3,155 | 3,210 | 3,055 | 3,195 | -30 | -0.9% | 2,581,800 |
| 2023/12/01 | 3,290 | 3,300 | 3,185 | 3,225 | -90 | -2.7% | 2,531,000 |
| 2023/11/30 | 3,335 | 3,435 | 3,275 | 3,315 | -20 | -0.6% | 3,290,700 |
| 2023/11/29 | 3,245 | 3,395 | 3,180 | 3,335 | +20 | +0.6% | 10,302,100 |
| 2023/11/28 | 3,335 | 3,405 | 3,150 | 3,315 | -65 | -1.9% | 5,012,400 |
| 2023/11/27 | 3,360 | 3,440 | 3,280 | 3,380 | +160 | +5% | 4,811,800 |
301～
350
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
