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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 1,708 | 1,722 | 1,686 | 1,705 | ±0 | ±0% | 198,400 |
| 2022/05/30 | 1,705 | 1,709 | 1,691 | 1,705 | +16 | +0.9% | 245,600 |
| 2022/05/27 | 1,672 | 1,694 | 1,663 | 1,689 | +37 | +2.2% | 186,200 |
| 2022/05/26 | 1,670 | 1,678 | 1,641 | 1,652 | -29 | -1.7% | 203,000 |
| 2022/05/25 | 1,688 | 1,704 | 1,676 | 1,681 | -3 | -0.2% | 263,900 |
| 2022/05/24 | 1,674 | 1,692 | 1,662 | 1,684 | +9 | +0.5% | 222,800 |
| 2022/05/23 | 1,695 | 1,705 | 1,671 | 1,675 | -6 | -0.4% | 226,800 |
| 2022/05/20 | 1,649 | 1,683 | 1,639 | 1,681 | +31 | +1.9% | 360,700 |
| 2022/05/19 | 1,611 | 1,660 | 1,608 | 1,650 | -1 | -0.1% | 221,200 |
| 2022/05/18 | 1,638 | 1,666 | 1,630 | 1,651 | +23 | +1.4% | 392,700 |
| 2022/05/17 | 1,625 | 1,633 | 1,591 | 1,628 | +17 | +1.1% | 260,000 |
| 2022/05/16 | 1,625 | 1,627 | 1,586 | 1,611 | +4 | +0.2% | 271,500 |
| 2022/05/13 | 1,571 | 1,614 | 1,566 | 1,607 | +46 | +2.9% | 324,800 |
| 2022/05/12 | 1,525 | 1,571 | 1,510 | 1,561 | +8 | +0.5% | 196,900 |
| 2022/05/11 | 1,582 | 1,593 | 1,548 | 1,553 | -45 | -2.8% | 334,200 |
| 2022/05/10 | 1,568 | 1,612 | 1,556 | 1,598 | +18 | +1.1% | 387,600 |
| 2022/05/09 | 1,595 | 1,639 | 1,576 | 1,580 | +13 | +0.8% | 524,200 |
| 2022/05/06 | 1,497 | 1,593 | 1,494 | 1,567 | +47 | +3.1% | 415,700 |
| 2022/05/02 | 1,513 | 1,535 | 1,489 | 1,520 | -17 | -1.1% | 391,300 |
| 2022/04/28 | 1,514 | 1,538 | 1,458 | 1,537 | +53 | +3.6% | 622,100 |
| 2022/04/27 | 1,384 | 1,489 | 1,376 | 1,484 | +72 | +5.1% | 750,800 |
| 2022/04/26 | 1,375 | 1,438 | 1,363 | 1,412 | +30 | +2.2% | 393,900 |
| 2022/04/25 | 1,295 | 1,421 | 1,285 | 1,382 | +5 | +0.4% | 836,200 |
| 2022/04/22 | 1,375 | 1,384 | 1,348 | 1,377 | -17 | -1.2% | 308,400 |
| 2022/04/21 | 1,356 | 1,402 | 1,355 | 1,394 | +38 | +2.8% | 191,000 |
| 2022/04/20 | 1,389 | 1,389 | 1,353 | 1,356 | -8 | -0.6% | 227,900 |
| 2022/04/19 | 1,328 | 1,372 | 1,325 | 1,364 | +49 | +3.7% | 225,300 |
| 2022/04/18 | 1,314 | 1,319 | 1,294 | 1,315 | -12 | -0.9% | 178,200 |
| 2022/04/15 | 1,325 | 1,332 | 1,312 | 1,327 | -18 | -1.3% | 78,300 |
| 2022/04/14 | 1,325 | 1,349 | 1,318 | 1,345 | +26 | +2% | 114,400 |
| 2022/04/13 | 1,295 | 1,320 | 1,290 | 1,319 | +33 | +2.6% | 123,500 |
| 2022/04/12 | 1,284 | 1,302 | 1,281 | 1,286 | -10 | -0.8% | 95,100 |
| 2022/04/11 | 1,305 | 1,312 | 1,288 | 1,296 | -23 | -1.7% | 80,500 |
| 2022/04/08 | 1,334 | 1,340 | 1,308 | 1,319 | +1 | +0.1% | 127,200 |
| 2022/04/07 | 1,338 | 1,339 | 1,306 | 1,318 | -41 | -3% | 121,200 |
| 2022/04/06 | 1,386 | 1,391 | 1,359 | 1,359 | -54 | -3.8% | 170,000 |
| 2022/04/05 | 1,429 | 1,439 | 1,411 | 1,413 | +2 | +0.1% | 65,200 |
| 2022/04/04 | 1,420 | 1,420 | 1,396 | 1,411 | -9 | -0.6% | 69,900 |
| 2022/04/01 | 1,422 | 1,429 | 1,404 | 1,420 | -17 | -1.2% | 159,500 |
| 2022/03/31 | 1,426 | 1,447 | 1,424 | 1,437 | -11 | -0.8% | 128,200 |
| 2022/03/30 | 1,447 | 1,450 | 1,428 | 1,448 | +6 | +0.4% | 176,200 |
| 2022/03/29 | 1,421 | 1,450 | 1,417 | 1,442 | +27 | +1.9% | 188,800 |
| 2022/03/28 | 1,438 | 1,438 | 1,406 | 1,415 | -18 | -1.3% | 150,600 |
| 2022/03/25 | 1,436 | 1,442 | 1,419 | 1,433 | +14 | +1% | 189,200 |
| 2022/03/24 | 1,381 | 1,419 | 1,378 | 1,419 | +16 | +1.1% | 165,700 |
| 2022/03/23 | 1,376 | 1,404 | 1,376 | 1,403 | +37 | +2.7% | 129,000 |
| 2022/03/22 | 1,390 | 1,392 | 1,361 | 1,366 | -1 | -0.1% | 139,900 |
| 2022/03/18 | 1,350 | 1,369 | 1,337 | 1,367 | +17 | +1.3% | 223,300 |
| 2022/03/17 | 1,348 | 1,367 | 1,338 | 1,350 | +33 | +2.5% | 247,000 |
| 2022/03/16 | 1,300 | 1,324 | 1,288 | 1,317 | +32 | +2.5% | 184,400 |
751～
800
件表示中 / 3725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 | 80,400円 | +2.2% | -35.6% | 3.73% | 96.29倍 | 0.38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 |
| リオン | 247,400円 | +3.7% | +7.2% | 2.83% | 9.68倍 | 0.97倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 京三製 | 48,100円 | +0.7% | -24.8% | 4.78% | 8.59倍 | 0.58倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| ヨコオ | 126,300円 | +6.2% | +27.4% | 3.80% | 8.41倍 | 0.57倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 双葉電 | 68,200円 | -4.4% | - | 1.47% | 18.08倍 | 0.37倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
市場注目の銘柄
チャート関連のコラム
