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 |
|---|---|---|---|---|---|---|---|
| 2022/02/17 | 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 |
| 2022/01/25 | 1,425 | 1,436 | 1,359 | 1,379 | -76 | -5.2% | 369,500 |
| 2022/01/24 | 1,416 | 1,467 | 1,388 | 1,455 | +9 | +0.6% | 396,000 |
| 2022/01/21 | 1,458 | 1,458 | 1,427 | 1,446 | -57 | -3.8% | 267,800 |
| 2022/01/20 | 1,461 | 1,509 | 1,461 | 1,503 | +23 | +1.6% | 226,900 |
| 2022/01/19 | 1,508 | 1,532 | 1,478 | 1,480 | -67 | -4.3% | 253,400 |
| 2022/01/18 | 1,569 | 1,575 | 1,537 | 1,547 | -17 | -1.1% | 137,200 |
| 2022/01/17 | 1,591 | 1,594 | 1,553 | 1,564 | -9 | -0.6% | 136,600 |
| 2022/01/14 | 1,590 | 1,594 | 1,561 | 1,573 | -33 | -2.1% | 156,500 |
| 2022/01/13 | 1,600 | 1,626 | 1,600 | 1,606 | -6 | -0.4% | 114,200 |
| 2022/01/12 | 1,557 | 1,613 | 1,557 | 1,612 | +69 | +4.5% | 164,100 |
| 2022/01/11 | 1,573 | 1,579 | 1,535 | 1,543 | -55 | -3.4% | 262,700 |
| 2022/01/07 | 1,617 | 1,633 | 1,585 | 1,598 | -18 | -1.1% | 218,900 |
| 2022/01/06 | 1,610 | 1,634 | 1,606 | 1,616 | -14 | -0.9% | 166,700 |
| 2022/01/05 | 1,631 | 1,635 | 1,617 | 1,630 | -1 | -0.1% | 148,100 |
| 2022/01/04 | 1,635 | 1,638 | 1,616 | 1,631 | +18 | +1.1% | 165,600 |
| 2021/12/30 | 1,615 | 1,624 | 1,605 | 1,613 | -9 | -0.6% | 74,400 |
| 2021/12/29 | 1,615 | 1,626 | 1,608 | 1,622 | +1 | +0.1% | 101,900 |
| 2021/12/28 | 1,637 | 1,637 | 1,613 | 1,621 | +10 | +0.6% | 104,400 |
| 2021/12/27 | 1,611 | 1,619 | 1,591 | 1,611 | -4 | -0.2% | 97,400 |
| 2021/12/24 | 1,600 | 1,618 | 1,596 | 1,615 | +25 | +1.6% | 158,100 |
| 2021/12/23 | 1,577 | 1,590 | 1,573 | 1,590 | +28 | +1.8% | 80,300 |
| 2021/12/22 | 1,550 | 1,569 | 1,546 | 1,562 | +21 | +1.4% | 113,600 |
| 2021/12/21 | 1,531 | 1,550 | 1,515 | 1,541 | +12 | +0.8% | 205,200 |
| 2021/12/20 | 1,562 | 1,570 | 1,525 | 1,529 | -58 | -3.7% | 162,700 |
| 2021/12/17 | 1,613 | 1,614 | 1,579 | 1,587 | -35 | -2.2% | 186,600 |
| 2021/12/16 | 1,621 | 1,636 | 1,610 | 1,622 | +28 | +1.8% | 151,100 |
| 2021/12/15 | 1,564 | 1,607 | 1,564 | 1,594 | +16 | +1% | 87,100 |
| 2021/12/14 | 1,560 | 1,578 | 1,555 | 1,578 | +4 | +0.3% | 139,300 |
| 2021/12/13 | 1,578 | 1,592 | 1,568 | 1,574 | -3 | -0.2% | 95,500 |
| 2021/12/10 | 1,587 | 1,593 | 1,573 | 1,577 | -20 | -1.3% | 83,600 |
| 2021/12/09 | 1,600 | 1,616 | 1,596 | 1,597 | -20 | -1.2% | 133,600 |
| 2021/12/08 | 1,623 | 1,630 | 1,601 | 1,617 | +18 | +1.1% | 140,400 |
| 2021/12/07 | 1,564 | 1,600 | 1,556 | 1,599 | +57 | +3.7% | 152,300 |
| 2021/12/06 | 1,548 | 1,561 | 1,540 | 1,542 | -18 | -1.2% | 108,400 |
851～
900
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
