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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,533 | 1,534 | 1,497 | 1,502 | -20 | -1.3% | 91,400 |
| 2024/05/15 | 1,543 | 1,543 | 1,521 | 1,522 | -8 | -0.5% | 75,600 |
| 2024/05/14 | 1,546 | 1,555 | 1,528 | 1,530 | -33 | -2.1% | 86,700 |
| 2024/05/13 | 1,549 | 1,570 | 1,538 | 1,563 | +14 | +0.9% | 98,000 |
| 2024/05/10 | 1,590 | 1,607 | 1,547 | 1,549 | -21 | -1.3% | 167,700 |
| 2024/05/09 | 1,610 | 1,610 | 1,559 | 1,570 | -20 | -1.3% | 149,300 |
| 2024/05/08 | 1,600 | 1,611 | 1,585 | 1,590 | -3 | -0.2% | 129,600 |
| 2024/05/07 | 1,619 | 1,628 | 1,591 | 1,593 | -24 | -1.5% | 170,100 |
| 2024/05/02 | 1,604 | 1,624 | 1,604 | 1,617 | +1 | +0.1% | 119,400 |
| 2024/05/01 | 1,630 | 1,644 | 1,609 | 1,616 | -14 | -0.9% | 181,600 |
| 2024/04/30 | 1,598 | 1,630 | 1,576 | 1,630 | +32 | +2% | 353,400 |
| 2024/04/26 | 1,574 | 1,600 | 1,552 | 1,598 | +31 | +2% | 481,500 |
| 2024/04/25 | 1,573 | 1,610 | 1,566 | 1,567 | -35 | -2.2% | 676,200 |
| 2024/04/24 | 1,530 | 1,609 | 1,530 | 1,602 | +177 | +12.4% | 2,668,400 |
| 2024/04/23 | 1,432 | 1,433 | 1,418 | 1,425 | +5 | +0.4% | 311,100 |
| 2024/04/22 | 1,416 | 1,427 | 1,412 | 1,420 | +7 | +0.5% | 228,600 |
| 2024/04/19 | 1,450 | 1,456 | 1,410 | 1,413 | -23 | -1.6% | 593,700 |
| 2024/04/18 | 1,423 | 1,442 | 1,419 | 1,436 | +15 | +1.1% | 119,900 |
| 2024/04/17 | 1,448 | 1,452 | 1,421 | 1,421 | -28 | -1.9% | 183,700 |
| 2024/04/16 | 1,464 | 1,468 | 1,446 | 1,449 | -26 | -1.8% | 131,200 |
| 2024/04/15 | 1,462 | 1,475 | 1,459 | 1,475 | -1 | -0.1% | 102,900 |
| 2024/04/12 | 1,468 | 1,489 | 1,465 | 1,476 | +18 | +1.2% | 165,300 |
| 2024/04/11 | 1,455 | 1,463 | 1,445 | 1,458 | -5 | -0.3% | 113,100 |
| 2024/04/10 | 1,460 | 1,470 | 1,455 | 1,463 | +2 | +0.1% | 97,100 |
| 2024/04/09 | 1,452 | 1,461 | 1,446 | 1,461 | +10 | +0.7% | 91,500 |
| 2024/04/08 | 1,455 | 1,462 | 1,441 | 1,451 | +7 | +0.5% | 97,500 |
| 2024/04/05 | 1,441 | 1,450 | 1,429 | 1,444 | -13 | -0.9% | 143,900 |
| 2024/04/04 | 1,450 | 1,474 | 1,442 | 1,457 | +19 | +1.3% | 131,300 |
| 2024/04/03 | 1,433 | 1,447 | 1,421 | 1,438 | -1 | -0.1% | 134,700 |
| 2024/04/02 | 1,450 | 1,455 | 1,436 | 1,439 | -10 | -0.7% | 152,100 |
| 2024/04/01 | 1,468 | 1,478 | 1,449 | 1,449 | -11 | -0.8% | 131,600 |
| 2024/03/29 | 1,465 | 1,475 | 1,460 | 1,460 | -5 | -0.3% | 112,700 |
| 2024/03/28 | 1,471 | 1,484 | 1,461 | 1,465 | -36 | -2.4% | 121,900 |
| 2024/03/27 | 1,485 | 1,507 | 1,482 | 1,501 | +17 | +1.1% | 142,500 |
| 2024/03/26 | 1,481 | 1,487 | 1,473 | 1,484 | ±0 | ±0% | 86,900 |
| 2024/03/25 | 1,495 | 1,495 | 1,484 | 1,484 | -12 | -0.8% | 112,600 |
| 2024/03/22 | 1,498 | 1,499 | 1,478 | 1,496 | +9 | +0.6% | 102,200 |
| 2024/03/21 | 1,494 | 1,497 | 1,485 | 1,487 | +9 | +0.6% | 117,200 |
| 2024/03/19 | 1,463 | 1,480 | 1,451 | 1,478 | +15 | +1% | 217,700 |
| 2024/03/18 | 1,445 | 1,463 | 1,443 | 1,463 | +20 | +1.4% | 155,700 |
| 2024/03/15 | 1,435 | 1,444 | 1,430 | 1,443 | -1 | -0.1% | 157,000 |
| 2024/03/14 | 1,443 | 1,447 | 1,432 | 1,444 | +8 | +0.6% | 176,200 |
| 2024/03/13 | 1,468 | 1,469 | 1,434 | 1,436 | -34 | -2.3% | 175,700 |
| 2024/03/12 | 1,450 | 1,473 | 1,435 | 1,470 | +8 | +0.5% | 128,200 |
| 2024/03/11 | 1,471 | 1,478 | 1,445 | 1,462 | -25 | -1.7% | 151,600 |
| 2024/03/08 | 1,470 | 1,496 | 1,467 | 1,487 | +20 | +1.4% | 190,700 |
| 2024/03/07 | 1,501 | 1,505 | 1,462 | 1,467 | -42 | -2.8% | 211,300 |
| 2024/03/06 | 1,496 | 1,510 | 1,487 | 1,509 | +3 | +0.2% | 121,000 |
| 2024/03/05 | 1,500 | 1,514 | 1,497 | 1,506 | +4 | +0.3% | 132,200 |
| 2024/03/04 | 1,511 | 1,515 | 1,498 | 1,502 | -7 | -0.5% | 136,500 |
1～
50
件表示中 / 3456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 | 150,200円 | +10.9% | -1.9% | 3.33% | 17.41倍 | 0.71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 |
| ホーチキ | 212,500円 | +1.6% | +0.2% | 2.73% | 9.24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 |
| メルコ | 360,000円 | +2.9% | +125.2% | 3.33% | 16.70倍 | 0.94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 |
| デンヨー | 259,600円 | +1.2% | -5.1% | 2.70% | 11.40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 |
| 湖北工業 | 217,200円 | +7.9% | +4.2% | 1.06% | 27.45倍 | 2.92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 |
市場注目の銘柄
チャート関連のコラム
