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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,884 | 1,890 | 1,872 | 1,886 | -3 | -0.2% | 110,500 |
| 2023/02/24 | 1,873 | 1,893 | 1,865 | 1,889 | +30 | +1.6% | 185,400 |
| 2023/02/22 | 1,870 | 1,888 | 1,852 | 1,859 | -22 | -1.2% | 258,000 |
| 2023/02/21 | 1,861 | 1,897 | 1,856 | 1,881 | +25 | +1.3% | 198,700 |
| 2023/02/20 | 1,877 | 1,879 | 1,854 | 1,856 | -9 | -0.5% | 118,500 |
| 2023/02/17 | 1,855 | 1,869 | 1,852 | 1,865 | -5 | -0.3% | 193,700 |
| 2023/02/16 | 1,868 | 1,873 | 1,847 | 1,870 | +21 | +1.1% | 262,900 |
| 2023/02/15 | 1,841 | 1,849 | 1,824 | 1,849 | +12 | +0.7% | 190,100 |
| 2023/02/14 | 1,842 | 1,853 | 1,834 | 1,837 | +12 | +0.7% | 125,300 |
| 2023/02/13 | 1,839 | 1,842 | 1,823 | 1,825 | -23 | -1.2% | 211,300 |
| 2023/02/10 | 1,857 | 1,860 | 1,838 | 1,848 | -10 | -0.5% | 231,600 |
| 2023/02/09 | 1,850 | 1,860 | 1,836 | 1,858 | +5 | +0.3% | 186,100 |
| 2023/02/08 | 1,861 | 1,871 | 1,848 | 1,853 | -14 | -0.7% | 219,700 |
| 2023/02/07 | 1,848 | 1,873 | 1,843 | 1,867 | +25 | +1.4% | 274,000 |
| 2023/02/06 | 1,866 | 1,867 | 1,832 | 1,842 | -2 | -0.1% | 276,500 |
| 2023/02/03 | 1,827 | 1,859 | 1,810 | 1,844 | +27 | +1.5% | 357,300 |
| 2023/02/02 | 1,876 | 1,876 | 1,815 | 1,817 | -42 | -2.3% | 503,000 |
| 2023/02/01 | 1,895 | 1,900 | 1,851 | 1,859 | -23 | -1.2% | 457,300 |
| 2023/01/31 | 1,862 | 1,907 | 1,855 | 1,882 | +25 | +1.3% | 583,900 |
| 2023/01/30 | 1,862 | 1,921 | 1,835 | 1,857 | -85 | -4.4% | 1,377,600 |
| 2023/01/27 | 1,996 | 1,996 | 1,929 | 1,942 | -31 | -1.6% | 475,200 |
| 2023/01/26 | 1,962 | 1,980 | 1,944 | 1,973 | +15 | +0.8% | 340,700 |
| 2023/01/25 | 1,925 | 1,960 | 1,910 | 1,958 | +31 | +1.6% | 210,900 |
| 2023/01/24 | 1,950 | 1,965 | 1,919 | 1,927 | +7 | +0.4% | 356,100 |
| 2023/01/23 | 1,918 | 1,922 | 1,887 | 1,920 | +37 | +2% | 261,600 |
| 2023/01/20 | 1,870 | 1,892 | 1,855 | 1,883 | +11 | +0.6% | 254,800 |
| 2023/01/19 | 1,895 | 1,917 | 1,871 | 1,872 | -35 | -1.8% | 309,000 |
| 2023/01/18 | 1,877 | 1,923 | 1,865 | 1,907 | +39 | +2.1% | 343,800 |
| 2023/01/17 | 1,854 | 1,884 | 1,854 | 1,868 | +12 | +0.6% | 137,900 |
| 2023/01/16 | 1,880 | 1,880 | 1,847 | 1,856 | -38 | -2% | 152,900 |
| 2023/01/13 | 1,900 | 1,933 | 1,889 | 1,894 | -9 | -0.5% | 173,000 |
| 2023/01/12 | 1,905 | 1,932 | 1,901 | 1,903 | -7 | -0.4% | 172,100 |
| 2023/01/11 | 1,879 | 1,930 | 1,874 | 1,910 | +39 | +2.1% | 159,700 |
| 2023/01/10 | 1,927 | 1,927 | 1,868 | 1,871 | +6 | +0.3% | 201,000 |
| 2023/01/06 | 1,830 | 1,865 | 1,828 | 1,865 | +17 | +0.9% | 169,900 |
| 2023/01/05 | 1,850 | 1,864 | 1,837 | 1,848 | +4 | +0.2% | 200,600 |
| 2023/01/04 | 1,868 | 1,872 | 1,834 | 1,844 | -41 | -2.2% | 201,000 |
| 2022/12/30 | 1,880 | 1,895 | 1,873 | 1,885 | +18 | +1% | 144,500 |
| 2022/12/29 | 1,838 | 1,867 | 1,825 | 1,867 | +10 | +0.5% | 167,400 |
| 2022/12/28 | 1,876 | 1,883 | 1,843 | 1,857 | -23 | -1.2% | 222,200 |
| 2022/12/27 | 1,897 | 1,900 | 1,852 | 1,880 | +7 | +0.4% | 212,000 |
| 2022/12/26 | 1,850 | 1,877 | 1,850 | 1,873 | +15 | +0.8% | 196,400 |
| 2022/12/23 | 1,866 | 1,873 | 1,838 | 1,858 | -44 | -2.3% | 312,900 |
| 2022/12/22 | 1,914 | 1,930 | 1,891 | 1,902 | +8 | +0.4% | 281,900 |
| 2022/12/21 | 1,941 | 1,949 | 1,883 | 1,894 | -68 | -3.5% | 490,100 |
| 2022/12/20 | 2,018 | 2,056 | 1,935 | 1,962 | -59 | -2.9% | 378,300 |
| 2022/12/19 | 2,019 | 2,049 | 2,016 | 2,021 | -22 | -1.1% | 140,900 |
| 2022/12/16 | 2,025 | 2,047 | 2,015 | 2,043 | -11 | -0.5% | 169,900 |
| 2022/12/15 | 2,049 | 2,058 | 2,038 | 2,054 | -9 | -0.4% | 148,800 |
| 2022/12/14 | 2,065 | 2,067 | 2,050 | 2,063 | +19 | +0.9% | 157,400 |
601～
650
件表示中 / 3758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 | 107,300円 | +4.8% | +38.4% | 2.80% | 35.90倍 | 0.51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 |
| タムラ製 | 50,900円 | -1.8% | -15.0% | 1.96% | 25.42倍 | 0.64倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| ミツバ | 88,400円 | -8.4% | -24.2% | 1.70% | 5.63倍 | 0.48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 |
| 日本トリム | 459,500円 | +11.3% | +4.7% | 2.83% | 15.14倍 | 1.45倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 市光工 | 40,100円 | -3.6% | -4.9% | 3.49% | 9.90倍 | 0.55倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
市場注目の銘柄
チャート関連のコラム
