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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,703 | 1,711 | 1,670 | 1,690 | -21 | -1.2% | 252,200 |
2023/05/10 | 1,728 | 1,740 | 1,704 | 1,711 | -33 | -1.9% | 215,600 |
2023/05/09 | 1,738 | 1,749 | 1,719 | 1,744 | +13 | +0.8% | 332,700 |
2023/05/08 | 1,767 | 1,776 | 1,728 | 1,731 | -23 | -1.3% | 299,900 |
2023/05/02 | 1,726 | 1,760 | 1,724 | 1,754 | +47 | +2.8% | 560,800 |
2023/05/01 | 1,722 | 1,742 | 1,697 | 1,707 | +11 | +0.6% | 533,700 |
2023/04/28 | 1,685 | 1,709 | 1,682 | 1,696 | +38 | +2.3% | 692,400 |
2023/04/27 | 1,659 | 1,693 | 1,651 | 1,658 | +39 | +2.4% | 851,100 |
2023/04/26 | 1,570 | 1,655 | 1,542 | 1,619 | -111 | -6.4% | 1,980,400 |
2023/04/25 | 1,757 | 1,765 | 1,725 | 1,730 | -4 | -0.2% | 853,200 |
2023/04/24 | 1,735 | 1,737 | 1,718 | 1,734 | +5 | +0.3% | 362,500 |
2023/04/21 | 1,745 | 1,748 | 1,722 | 1,729 | -27 | -1.5% | 305,800 |
2023/04/20 | 1,736 | 1,763 | 1,730 | 1,756 | -2 | -0.1% | 240,100 |
2023/04/19 | 1,765 | 1,779 | 1,751 | 1,758 | -6 | -0.3% | 218,700 |
2023/04/18 | 1,771 | 1,772 | 1,760 | 1,764 | -5 | -0.3% | 183,000 |
2023/04/17 | 1,756 | 1,773 | 1,752 | 1,769 | +21 | +1.2% | 207,000 |
2023/04/14 | 1,755 | 1,758 | 1,731 | 1,748 | +3 | +0.2% | 196,600 |
2023/04/13 | 1,762 | 1,762 | 1,731 | 1,745 | -21 | -1.2% | 152,300 |
2023/04/12 | 1,763 | 1,773 | 1,753 | 1,766 | +6 | +0.3% | 142,600 |
2023/04/11 | 1,750 | 1,772 | 1,747 | 1,760 | +28 | +1.6% | 211,400 |
2023/04/10 | 1,739 | 1,744 | 1,721 | 1,732 | +6 | +0.3% | 132,800 |
2023/04/07 | 1,729 | 1,747 | 1,717 | 1,726 | -3 | -0.2% | 137,000 |
2023/04/06 | 1,725 | 1,734 | 1,710 | 1,729 | -26 | -1.5% | 310,600 |
2023/04/05 | 1,776 | 1,783 | 1,754 | 1,755 | -39 | -2.2% | 192,200 |
2023/04/04 | 1,829 | 1,829 | 1,791 | 1,794 | -45 | -2.4% | 239,000 |
2023/04/03 | 1,859 | 1,859 | 1,832 | 1,839 | -3 | -0.2% | 162,100 |
2023/03/31 | 1,821 | 1,845 | 1,817 | 1,842 | +32 | +1.8% | 163,900 |
2023/03/30 | 1,808 | 1,822 | 1,800 | 1,810 | -8 | -0.4% | 106,900 |
2023/03/29 | 1,808 | 1,818 | 1,798 | 1,818 | +14 | +0.8% | 129,000 |
2023/03/28 | 1,820 | 1,821 | 1,793 | 1,804 | -5 | -0.3% | 141,900 |
2023/03/27 | 1,819 | 1,820 | 1,799 | 1,809 | +11 | +0.6% | 114,700 |
2023/03/24 | 1,795 | 1,812 | 1,794 | 1,798 | -14 | -0.8% | 146,800 |
2023/03/23 | 1,786 | 1,813 | 1,779 | 1,812 | +5 | +0.3% | 119,900 |
2023/03/22 | 1,800 | 1,812 | 1,789 | 1,807 | +49 | +2.8% | 178,800 |
2023/03/20 | 1,790 | 1,790 | 1,757 | 1,758 | -44 | -2.4% | 172,300 |
2023/03/17 | 1,813 | 1,824 | 1,788 | 1,802 | +10 | +0.6% | 159,000 |
2023/03/16 | 1,766 | 1,813 | 1,763 | 1,792 | -42 | -2.3% | 206,000 |
2023/03/15 | 1,816 | 1,846 | 1,803 | 1,834 | +45 | +2.5% | 177,200 |
2023/03/14 | 1,839 | 1,839 | 1,789 | 1,789 | -88 | -4.7% | 296,600 |
2023/03/13 | 1,888 | 1,890 | 1,861 | 1,877 | -51 | -2.6% | 270,800 |
2023/03/10 | 1,930 | 1,943 | 1,921 | 1,928 | -23 | -1.2% | 189,200 |
2023/03/09 | 1,970 | 1,970 | 1,940 | 1,951 | -6 | -0.3% | 216,200 |
2023/03/08 | 1,943 | 1,969 | 1,932 | 1,957 | +20 | +1% | 272,000 |
2023/03/07 | 1,910 | 1,938 | 1,902 | 1,937 | +35 | +1.8% | 262,500 |
2023/03/06 | 1,889 | 1,914 | 1,885 | 1,902 | +23 | +1.2% | 215,900 |
2023/03/03 | 1,886 | 1,888 | 1,867 | 1,879 | +5 | +0.3% | 200,000 |
2023/03/02 | 1,899 | 1,902 | 1,868 | 1,874 | -16 | -0.8% | 183,200 |
2023/03/01 | 1,850 | 1,890 | 1,850 | 1,890 | +39 | +2.1% | 161,900 |
2023/02/28 | 1,895 | 1,899 | 1,850 | 1,851 | -35 | -1.9% | 244,600 |
2023/02/27 | 1,884 | 1,890 | 1,872 | 1,886 | -3 | -0.2% | 110,500 |
251~
300
件表示中 / 3457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 | 151,500円 | +10.9% | -1.9% | 3.30% | 17.56倍 | 0.72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 |
メルコ | 364,500円 | +2.9% | +125.2% | 3.29% | 16.91倍 | 0.95倍 |
|
傘下にPC周辺機器のバッファロー。無線LAN首位。製麺のシマダヤは24年度中に上場申請へ |
ホーチキ | 213,400円 | +1.6% | +0.2% | 2.72% | 9.28倍 | 1.00倍 |
|
日本初の火災報知器メーカー。防災関連2位。ALSOKと提携、防犯分野も展開。海外も注力 |
湖北工業 | 224,000円 | +7.9% | +4.2% | 1.03% | 28.30倍 | 3.01倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
デンヨー | 262,700円 | +1.2% | -5.1% | 2.66% | 11.54倍 | 0.74倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
市場注目の銘柄
チャート関連のコラム