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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/03/15 | 1,269 | 1,297 | 1,265 | 1,285 | +13 | +1% | 155,800 |
| 2022/03/14 | 1,258 | 1,285 | 1,258 | 1,272 | +24 | +1.9% | 173,200 |
| 2022/03/11 | 1,264 | 1,266 | 1,232 | 1,248 | -46 | -3.6% | 192,300 |
| 2022/03/10 | 1,302 | 1,304 | 1,280 | 1,294 | +42 | +3.4% | 172,800 |
| 2022/03/09 | 1,248 | 1,285 | 1,221 | 1,252 | +21 | +1.7% | 236,900 |
| 2022/03/08 | 1,235 | 1,273 | 1,226 | 1,231 | -30 | -2.4% | 296,900 |
| 2022/03/07 | 1,302 | 1,311 | 1,254 | 1,261 | -81 | -6% | 347,500 |
| 2022/03/04 | 1,377 | 1,377 | 1,338 | 1,342 | -48 | -3.5% | 173,600 |
| 2022/03/03 | 1,420 | 1,424 | 1,390 | 1,390 | -6 | -0.4% | 99,200 |
| 2022/03/02 | 1,412 | 1,425 | 1,394 | 1,396 | -41 | -2.9% | 123,900 |
| 2022/03/01 | 1,458 | 1,462 | 1,432 | 1,437 | -1 | -0.1% | 122,100 |
| 2022/02/28 | 1,438 | 1,447 | 1,417 | 1,438 | +15 | +1.1% | 179,400 |
| 2022/02/25 | 1,398 | 1,428 | 1,395 | 1,423 | +37 | +2.7% | 117,100 |
| 2022/02/24 | 1,385 | 1,407 | 1,361 | 1,386 | -25 | -1.8% | 274,200 |
| 2022/02/22 | 1,390 | 1,422 | 1,381 | 1,411 | -3 | -0.2% | 197,500 |
| 2022/02/21 | 1,425 | 1,427 | 1,398 | 1,414 | -37 | -2.5% | 216,400 |
| 2022/02/18 | 1,446 | 1,469 | 1,435 | 1,451 | -16 | -1.1% | 148,000 |
| 2022/02/17 | 1,524 | 1,525 | 1,457 | 1,467 | -65 | -4.2% | 224,100 |
| 2022/02/16 | 1,510 | 1,533 | 1,501 | 1,532 | +67 | +4.6% | 173,900 |
| 2022/02/15 | 1,460 | 1,478 | 1,454 | 1,465 | +24 | +1.7% | 201,800 |
| 2022/02/14 | 1,451 | 1,460 | 1,439 | 1,441 | -52 | -3.5% | 166,700 |
| 2022/02/10 | 1,526 | 1,536 | 1,488 | 1,493 | -17 | -1.1% | 157,500 |
| 2022/02/09 | 1,470 | 1,511 | 1,470 | 1,510 | +52 | +3.6% | 228,700 |
| 2022/02/08 | 1,453 | 1,471 | 1,448 | 1,458 | +10 | +0.7% | 216,800 |
| 2022/02/07 | 1,471 | 1,471 | 1,432 | 1,448 | -37 | -2.5% | 194,600 |
| 2022/02/04 | 1,461 | 1,493 | 1,456 | 1,485 | +31 | +2.1% | 208,600 |
| 2022/02/03 | 1,468 | 1,499 | 1,454 | 1,454 | +12 | +0.8% | 313,000 |
| 2022/02/02 | 1,447 | 1,455 | 1,422 | 1,442 | +9 | +0.6% | 217,300 |
| 2022/02/01 | 1,467 | 1,479 | 1,424 | 1,433 | -11 | -0.8% | 352,500 |
| 2022/01/31 | 1,420 | 1,480 | 1,412 | 1,444 | +44 | +3.1% | 425,300 |
| 2022/01/28 | 1,380 | 1,411 | 1,365 | 1,400 | +35 | +2.6% | 437,700 |
| 2022/01/27 | 1,407 | 1,427 | 1,354 | 1,365 | -15 | -1.1% | 479,700 |
| 2022/01/26 | 1,370 | 1,401 | 1,354 | 1,380 | +1 | +0.1% | 247,000 |
751～
800
件表示中 / 3692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 | 82,800円 | +2.2% | -35.6% | 3.62% | 99.16倍 | 0.39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 |
| 千代インテ | 272,900円 | +1.9% | -11.9% | 4.40% | 8.85倍 | 0.66倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 精工技研 | 336,000円 | +14.0% | +61.5% | 1.93% | 19.95倍 | 1.07倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| フォスタ電 | 122,100円 | +10.3% | +51.0% | 4.91% | 7.79倍 | 0.46倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 京三製 | 48,200円 | +19.1% | +84.1% | 4.15% | 6.87倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
