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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 4,670 | 4,850 | 4,635 | 4,820 | +200 | +4.3% | 2,060,200 |
| 2024/06/13 | 4,875 | 4,920 | 4,610 | 4,620 | -200 | -4.1% | 2,462,700 |
| 2024/06/12 | 4,755 | 4,855 | 4,720 | 4,820 | +75 | +1.6% | 2,704,900 |
| 2024/06/11 | 4,605 | 4,785 | 4,605 | 4,745 | +175 | +3.8% | 3,633,400 |
| 2024/06/10 | 4,375 | 4,600 | 4,340 | 4,570 | +195 | +4.5% | 2,528,900 |
| 2024/06/07 | 4,360 | 4,425 | 4,330 | 4,375 | -20 | -0.5% | 1,280,900 |
| 2024/06/06 | 4,330 | 4,450 | 4,315 | 4,395 | +165 | +3.9% | 2,630,400 |
| 2024/06/05 | 4,195 | 4,250 | 4,130 | 4,230 | +30 | +0.7% | 1,346,500 |
| 2024/06/04 | 4,300 | 4,380 | 4,145 | 4,200 | -80 | -1.9% | 1,753,400 |
| 2024/06/03 | 4,300 | 4,345 | 4,205 | 4,280 | -20 | -0.5% | 1,276,700 |
| 2024/05/31 | 4,185 | 4,320 | 4,120 | 4,300 | +20 | +0.5% | 2,485,800 |
| 2024/05/30 | 4,100 | 4,285 | 4,050 | 4,280 | +115 | +2.8% | 2,841,700 |
| 2024/05/29 | 4,285 | 4,480 | 4,165 | 4,165 | +90 | +2.2% | 6,954,400 |
| 2024/05/28 | 3,990 | 4,080 | 3,980 | 4,075 | +60 | +1.5% | 1,609,500 |
| 2024/05/27 | 3,795 | 4,015 | 3,780 | 4,015 | +220 | +5.8% | 2,460,400 |
| 2024/05/24 | 3,810 | 3,900 | 3,765 | 3,795 | -10 | -0.3% | 1,802,100 |
| 2024/05/23 | 3,845 | 3,865 | 3,730 | 3,805 | +60 | +1.6% | 2,406,800 |
| 2024/05/22 | 3,815 | 3,825 | 3,690 | 3,745 | -85 | -2.2% | 2,979,400 |
| 2024/05/21 | 3,845 | 3,870 | 3,790 | 3,830 | -10 | -0.3% | 1,444,100 |
| 2024/05/20 | 3,850 | 3,980 | 3,820 | 3,840 | -10 | -0.3% | 2,154,400 |
| 2024/05/17 | 3,755 | 3,915 | 3,730 | 3,850 | +120 | +3.2% | 2,416,500 |
| 2024/05/16 | 3,925 | 3,965 | 3,690 | 3,730 | -20 | -0.5% | 3,773,600 |
| 2024/05/15 | 3,940 | 3,940 | 3,705 | 3,750 | -120 | -3.1% | 3,295,800 |
| 2024/05/14 | 4,040 | 4,040 | 3,850 | 3,870 | -130 | -3.3% | 3,266,700 |
| 2024/05/13 | 4,485 | 4,485 | 3,915 | 4,000 | -275 | -6.4% | 7,106,300 |
| 2024/05/10 | 4,165 | 4,350 | 4,160 | 4,275 | +40 | +0.9% | 2,762,500 |
| 2024/05/09 | 4,250 | 4,370 | 4,225 | 4,235 | -55 | -1.3% | 1,149,800 |
| 2024/05/08 | 4,200 | 4,315 | 4,175 | 4,290 | +55 | +1.3% | 1,334,600 |
| 2024/05/07 | 4,245 | 4,385 | 4,170 | 4,235 | +130 | +3.2% | 2,148,700 |
| 2024/05/02 | 4,120 | 4,235 | 4,080 | 4,105 | -85 | -2% | 2,180,800 |
| 2024/05/01 | 4,225 | 4,305 | 4,170 | 4,190 | -65 | -1.5% | 1,386,500 |
| 2024/04/30 | 4,085 | 4,370 | 4,040 | 4,255 | +240 | +6% | 2,581,700 |
| 2024/04/26 | 4,070 | 4,120 | 3,980 | 4,015 | +75 | +1.9% | 5,131,100 |
| 2024/04/25 | 4,000 | 4,130 | 3,940 | 3,940 | -190 | -4.6% | 1,982,000 |
| 2024/04/24 | 4,050 | 4,210 | 3,975 | 4,130 | +215 | +5.5% | 3,153,500 |
| 2024/04/23 | 3,980 | 4,065 | 3,760 | 3,915 | +75 | +2% | 3,778,400 |
| 2024/04/22 | 3,935 | 4,015 | 3,655 | 3,840 | -245 | -6% | 5,690,300 |
| 2024/04/19 | 4,200 | 4,230 | 3,960 | 4,085 | -245 | -5.7% | 3,413,100 |
| 2024/04/18 | 4,170 | 4,410 | 4,085 | 4,330 | +20 | +0.5% | 2,975,500 |
| 2024/04/17 | 4,305 | 4,480 | 4,285 | 4,310 | +30 | +0.7% | 3,023,100 |
| 2024/04/16 | 4,270 | 4,445 | 4,190 | 4,280 | +60 | +1.4% | 3,429,300 |
| 2024/04/15 | 4,190 | 4,315 | 4,190 | 4,220 | -95 | -2.2% | 1,586,400 |
| 2024/04/12 | 4,400 | 4,445 | 4,205 | 4,315 | +25 | +0.6% | 2,287,800 |
| 2024/04/11 | 4,340 | 4,385 | 4,275 | 4,290 | -160 | -3.6% | 2,449,100 |
| 2024/04/10 | 4,600 | 4,680 | 4,420 | 4,450 | -105 | -2.3% | 2,802,300 |
| 2024/04/09 | 4,350 | 4,565 | 4,340 | 4,555 | +220 | +5.1% | 2,602,000 |
| 2024/04/08 | 4,595 | 4,680 | 4,275 | 4,335 | -150 | -3.3% | 3,951,600 |
| 2024/04/05 | 4,425 | 4,510 | 4,335 | 4,485 | -80 | -1.8% | 3,384,100 |
| 2024/04/04 | 4,410 | 4,615 | 4,325 | 4,565 | +195 | +4.5% | 4,568,000 |
| 2024/04/03 | 4,345 | 4,470 | 4,155 | 4,370 | -115 | -2.6% | 3,771,100 |
1～
50
件表示中 / 156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 | 482,000円 | +20.3% | +47.9% | 0.66% | 38.89倍 | 6.02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 | 327,200円 | +7.0% | +32.4% | 1.22% | 18.64倍 | 1.88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 |
| 富士電機 | 922,300円 | +1.0% | +1.6% | 1.46% | 17.22倍 | 2.19倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| オムロン | 517,100円 | +0.8% | -39.9% | 2.01% | 119.78倍 | 1.29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 |
| 横河電 | 391,600円 | +4.2% | -10.8% | 1.48% | 20.79倍 | 2.33倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
市場注目の銘柄
チャート関連のコラム
