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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 4,140 | 4,530 | 4,120 | 4,485 | +360 | +8.7% | 5,530,100 |
| 2024/04/01 | 4,260 | 4,260 | 4,100 | 4,125 | -65 | -1.6% | 2,925,700 |
| 2024/03/29 | 4,055 | 4,235 | 4,020 | 4,190 | +345 | +9% | 4,282,700 |
| 2024/03/28 | 3,865 | 3,965 | 3,815 | 3,845 | -40 | -1% | 1,909,900 |
| 2024/03/27 | 3,805 | 3,970 | 3,800 | 3,885 | +100 | +2.6% | 2,320,400 |
| 2024/03/26 | 3,735 | 3,880 | 3,735 | 3,785 | +35 | +0.9% | 1,413,900 |
| 2024/03/25 | 3,745 | 3,835 | 3,730 | 3,750 | -65 | -1.7% | 1,453,300 |
| 2024/03/22 | 3,885 | 3,895 | 3,785 | 3,815 | -55 | -1.4% | 2,464,300 |
| 2024/03/21 | 3,865 | 3,965 | 3,810 | 3,870 | +125 | +3.3% | 3,195,800 |
| 2024/03/19 | 3,670 | 3,775 | 3,650 | 3,745 | +80 | +2.2% | 2,387,900 |
| 2024/03/18 | 3,600 | 3,715 | 3,580 | 3,665 | +95 | +2.7% | 1,753,500 |
| 2024/03/15 | 3,670 | 3,685 | 3,530 | 3,570 | -170 | -4.5% | 2,303,200 |
| 2024/03/14 | 3,660 | 3,745 | 3,545 | 3,740 | -30 | -0.8% | 3,470,500 |
| 2024/03/13 | 4,005 | 4,010 | 3,680 | 3,770 | -95 | -2.5% | 4,043,700 |
| 2024/03/12 | 3,900 | 4,035 | 3,805 | 3,865 | -95 | -2.4% | 3,425,500 |
| 2024/03/11 | 3,800 | 4,035 | 3,795 | 3,960 | -260 | -6.2% | 4,804,200 |
| 2024/03/08 | 4,475 | 4,535 | 4,220 | 4,220 | -220 | -5% | 3,502,400 |
| 2024/03/07 | 4,705 | 4,725 | 4,430 | 4,440 | -240 | -5.1% | 3,009,500 |
| 2024/03/06 | 4,510 | 4,680 | 4,510 | 4,680 | +30 | +0.6% | 1,627,100 |
| 2024/03/05 | 4,525 | 4,690 | 4,510 | 4,650 | +110 | +2.4% | 2,314,900 |
| 2024/03/04 | 4,765 | 4,835 | 4,525 | 4,540 | -35 | -0.8% | 3,319,700 |
| 2024/03/01 | 4,600 | 4,660 | 4,535 | 4,575 | +140 | +3.2% | 2,393,400 |
| 2024/02/29 | 4,370 | 4,500 | 4,325 | 4,435 | -100 | -2.2% | 2,575,500 |
| 2024/02/28 | 4,505 | 4,590 | 4,460 | 4,535 | -105 | -2.3% | 2,126,000 |
| 2024/02/27 | 4,700 | 4,715 | 4,555 | 4,640 | -40 | -0.9% | 1,723,500 |
| 2024/02/26 | 4,900 | 4,910 | 4,680 | 4,680 | -160 | -3.3% | 2,396,600 |
| 2024/02/22 | 4,890 | 4,905 | 4,650 | 4,840 | +265 | +5.8% | 3,989,900 |
| 2024/02/21 | 4,550 | 4,645 | 4,520 | 4,575 | -75 | -1.6% | 2,160,500 |
| 2024/02/20 | 4,745 | 4,820 | 4,640 | 4,650 | -60 | -1.3% | 2,882,900 |
| 2024/02/19 | 4,750 | 4,935 | 4,685 | 4,710 | -250 | -5% | 4,571,400 |
| 2024/02/16 | 5,110 | 5,230 | 4,715 | 4,960 | -5 | -0.1% | 7,016,900 |
| 2024/02/15 | 5,000 | 5,120 | 4,850 | 4,965 | +205 | +4.3% | 4,666,900 |
| 2024/02/14 | 4,580 | 4,885 | 4,505 | 4,760 | +180 | +3.9% | 5,362,600 |
| 2024/02/13 | 4,285 | 4,700 | 4,285 | 4,580 | +480 | +11.7% | 7,308,500 |
| 2024/02/09 | 4,145 | 4,240 | 4,010 | 4,100 | -45 | -1.1% | 3,056,100 |
| 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 |
301～
350
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
