KOA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 |
---|---|---|---|---|---|---|---|
2023/09/21 | 1,812 | 1,831 | 1,797 | 1,816 | -1 | -0.1% | 184,300 |
2023/09/20 | 1,849 | 1,855 | 1,817 | 1,817 | -28 | -1.5% | 171,200 |
2023/09/19 | 1,850 | 1,858 | 1,827 | 1,845 | -6 | -0.3% | 199,900 |
2023/09/15 | 1,859 | 1,875 | 1,849 | 1,851 | -1 | -0.1% | 169,200 |
2023/09/14 | 1,859 | 1,860 | 1,847 | 1,852 | -1 | -0.1% | 117,400 |
2023/09/13 | 1,852 | 1,865 | 1,841 | 1,853 | -5 | -0.3% | 112,300 |
2023/09/12 | 1,844 | 1,860 | 1,836 | 1,858 | +40 | +2.2% | 125,100 |
2023/09/11 | 1,833 | 1,854 | 1,809 | 1,818 | -22 | -1.2% | 101,000 |
2023/09/08 | 1,857 | 1,879 | 1,834 | 1,840 | -33 | -1.8% | 178,400 |
2023/09/07 | 1,882 | 1,889 | 1,872 | 1,873 | -16 | -0.8% | 142,600 |
2023/09/06 | 1,890 | 1,897 | 1,884 | 1,889 | -9 | -0.5% | 153,600 |
2023/09/05 | 1,879 | 1,898 | 1,867 | 1,898 | +14 | +0.7% | 152,500 |
2023/09/04 | 1,848 | 1,884 | 1,846 | 1,884 | +27 | +1.5% | 183,100 |
2023/09/01 | 1,847 | 1,867 | 1,842 | 1,857 | +16 | +0.9% | 173,000 |
2023/08/31 | 1,843 | 1,853 | 1,833 | 1,841 | +10 | +0.5% | 193,900 |
2023/08/30 | 1,823 | 1,843 | 1,821 | 1,831 | +16 | +0.9% | 227,900 |
2023/08/29 | 1,840 | 1,840 | 1,815 | 1,815 | -20 | -1.1% | 123,800 |
2023/08/28 | 1,830 | 1,837 | 1,816 | 1,835 | +27 | +1.5% | 123,000 |
2023/08/25 | 1,801 | 1,813 | 1,781 | 1,808 | -5 | -0.3% | 119,300 |
2023/08/24 | 1,821 | 1,830 | 1,810 | 1,813 | -11 | -0.6% | 162,800 |
2023/08/23 | 1,789 | 1,824 | 1,787 | 1,824 | +45 | +2.5% | 196,700 |
2023/08/22 | 1,753 | 1,780 | 1,747 | 1,779 | +48 | +2.8% | 145,200 |
2023/08/21 | 1,748 | 1,756 | 1,729 | 1,731 | -17 | -1% | 156,700 |
2023/08/18 | 1,744 | 1,758 | 1,738 | 1,748 | -18 | -1% | 146,500 |
2023/08/17 | 1,758 | 1,770 | 1,721 | 1,766 | +2 | +0.1% | 129,500 |
2023/08/16 | 1,799 | 1,804 | 1,764 | 1,764 | -52 | -2.9% | 111,600 |
2023/08/15 | 1,824 | 1,831 | 1,806 | 1,816 | -6 | -0.3% | 97,700 |
2023/08/14 | 1,835 | 1,849 | 1,817 | 1,822 | +4 | +0.2% | 233,600 |
2023/08/10 | 1,781 | 1,818 | 1,772 | 1,818 | +45 | +2.5% | 232,300 |
2023/08/09 | 1,763 | 1,775 | 1,737 | 1,773 | +10 | +0.6% | 198,000 |
2023/08/08 | 1,779 | 1,779 | 1,751 | 1,763 | +6 | +0.3% | 246,900 |
2023/08/07 | 1,745 | 1,766 | 1,730 | 1,757 | +1 | +0.1% | 223,900 |
2023/08/04 | 1,748 | 1,771 | 1,743 | 1,756 | +14 | +0.8% | 232,600 |
2023/08/03 | 1,792 | 1,792 | 1,737 | 1,742 | -52 | -2.9% | 278,600 |
2023/08/02 | 1,775 | 1,833 | 1,775 | 1,794 | +8 | +0.4% | 435,800 |
2023/08/01 | 1,781 | 1,803 | 1,772 | 1,786 | +28 | +1.6% | 406,400 |
2023/07/31 | 1,761 | 1,775 | 1,739 | 1,758 | +22 | +1.3% | 482,500 |
2023/07/28 | 1,730 | 1,739 | 1,707 | 1,736 | -8 | -0.5% | 529,900 |
2023/07/27 | 1,694 | 1,744 | 1,692 | 1,744 | +40 | +2.3% | 650,800 |
2023/07/26 | 1,720 | 1,750 | 1,678 | 1,704 | -161 | -8.6% | 1,843,800 |
2023/07/25 | 1,871 | 1,875 | 1,842 | 1,865 | +7 | +0.4% | 530,800 |
2023/07/24 | 1,837 | 1,862 | 1,827 | 1,858 | +21 | +1.1% | 410,700 |
2023/07/21 | 1,827 | 1,839 | 1,817 | 1,837 | +10 | +0.5% | 188,600 |
2023/07/20 | 1,850 | 1,850 | 1,827 | 1,827 | -24 | -1.3% | 144,200 |
2023/07/19 | 1,854 | 1,887 | 1,834 | 1,851 | +18 | +1% | 211,200 |
2023/07/18 | 1,790 | 1,833 | 1,788 | 1,833 | +47 | +2.6% | 199,100 |
2023/07/14 | 1,819 | 1,819 | 1,779 | 1,786 | -23 | -1.3% | 184,400 |
2023/07/13 | 1,812 | 1,827 | 1,791 | 1,809 | -3 | -0.2% | 171,400 |
2023/07/12 | 1,822 | 1,831 | 1,781 | 1,812 | +6 | +0.3% | 303,800 |
2023/07/11 | 1,847 | 1,849 | 1,800 | 1,806 | -23 | -1.3% | 223,300 |
151~
200
件表示中 / 3449件
類似銘柄と比較する
現在ご覧いただいている「KOA」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 |
---|---|---|---|---|---|---|---|---|
KOA | 159,200円 | +10.9% | -1.9% | 3.14% | 18.46倍 | 0.75倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率70%強と高い。自動車向けに強み。好財務 |
オプテックスG | 182,700円 | +8.2% | +5.5% | 2.19% | 12.98倍 | 1.48倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
ローランドDG | 561,000円 | - | - | - | - | 1.90倍 |
|
広告・看板用インクジェットプリンタで世界首位級。デンタル加工機等育成。筆頭株主がMBO |
古野電 | 205,300円 | -4.2% | -20.4% | 1.70% | 18.53倍 | 1.06倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にGPSや医療機器事業強化 |
ミツバ | 139,900円 | +6.4% | +214.1% | 0.43% | 6.02倍 | 0.73倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け5割弱。旧日産系の自動車電機工業と合併 |
市場注目の銘柄
チャート関連のコラム