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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,535 | 1,549 | 1,511 | 1,521 | -32 | -2.1% | 109,800 |
| 2024/02/28 | 1,537 | 1,558 | 1,535 | 1,553 | +13 | +0.8% | 176,800 |
| 2024/02/27 | 1,500 | 1,541 | 1,500 | 1,540 | +40 | +2.7% | 224,700 |
| 2024/02/26 | 1,512 | 1,524 | 1,500 | 1,500 | -9 | -0.6% | 113,000 |
| 2024/02/22 | 1,510 | 1,516 | 1,499 | 1,509 | +2 | +0.1% | 122,700 |
| 2024/02/21 | 1,519 | 1,523 | 1,501 | 1,507 | -4 | -0.3% | 122,300 |
| 2024/02/20 | 1,512 | 1,523 | 1,505 | 1,511 | +3 | +0.2% | 112,000 |
| 2024/02/19 | 1,503 | 1,509 | 1,496 | 1,508 | +12 | +0.8% | 83,900 |
| 2024/02/16 | 1,483 | 1,503 | 1,468 | 1,496 | +29 | +2% | 134,900 |
| 2024/02/15 | 1,477 | 1,480 | 1,457 | 1,467 | -9 | -0.6% | 118,300 |
| 2024/02/14 | 1,495 | 1,498 | 1,467 | 1,476 | -31 | -2.1% | 100,000 |
| 2024/02/13 | 1,507 | 1,511 | 1,493 | 1,507 | +20 | +1.3% | 115,700 |
| 2024/02/09 | 1,497 | 1,506 | 1,483 | 1,487 | -8 | -0.5% | 133,800 |
| 2024/02/08 | 1,455 | 1,500 | 1,454 | 1,495 | +38 | +2.6% | 221,600 |
| 2024/02/07 | 1,462 | 1,469 | 1,456 | 1,457 | -19 | -1.3% | 188,100 |
| 2024/02/06 | 1,494 | 1,494 | 1,475 | 1,476 | -15 | -1% | 226,700 |
| 2024/02/05 | 1,513 | 1,513 | 1,488 | 1,491 | -14 | -0.9% | 191,400 |
| 2024/02/02 | 1,505 | 1,516 | 1,501 | 1,505 | -7 | -0.5% | 151,700 |
| 2024/02/01 | 1,513 | 1,528 | 1,498 | 1,512 | -8 | -0.5% | 254,500 |
| 2024/01/31 | 1,536 | 1,538 | 1,497 | 1,520 | -30 | -1.9% | 518,200 |
| 2024/01/30 | 1,540 | 1,560 | 1,534 | 1,550 | +9 | +0.6% | 234,000 |
| 2024/01/29 | 1,595 | 1,617 | 1,522 | 1,541 | -9 | -0.6% | 739,200 |
| 2024/01/26 | 1,565 | 1,569 | 1,550 | 1,550 | -28 | -1.8% | 256,200 |
| 2024/01/25 | 1,571 | 1,581 | 1,558 | 1,578 | +10 | +0.6% | 172,200 |
| 2024/01/24 | 1,556 | 1,569 | 1,548 | 1,568 | -6 | -0.4% | 132,500 |
| 2024/01/23 | 1,586 | 1,587 | 1,561 | 1,574 | +13 | +0.8% | 148,800 |
| 2024/01/22 | 1,552 | 1,561 | 1,546 | 1,561 | +14 | +0.9% | 112,100 |
| 2024/01/19 | 1,526 | 1,553 | 1,526 | 1,547 | +17 | +1.1% | 98,600 |
| 2024/01/18 | 1,520 | 1,542 | 1,511 | 1,530 | +15 | +1% | 147,900 |
| 2024/01/17 | 1,551 | 1,558 | 1,514 | 1,515 | -34 | -2.2% | 125,400 |
| 2024/01/16 | 1,565 | 1,565 | 1,545 | 1,549 | -4 | -0.3% | 93,000 |
| 2024/01/15 | 1,555 | 1,571 | 1,550 | 1,553 | -2 | -0.1% | 141,600 |
| 2024/01/12 | 1,560 | 1,560 | 1,540 | 1,555 | -3 | -0.2% | 99,300 |
| 2024/01/11 | 1,570 | 1,573 | 1,548 | 1,558 | +7 | +0.5% | 117,500 |
| 2024/01/10 | 1,537 | 1,559 | 1,532 | 1,551 | +21 | +1.4% | 124,600 |
| 2024/01/09 | 1,562 | 1,563 | 1,520 | 1,530 | +8 | +0.5% | 102,500 |
| 2024/01/05 | 1,540 | 1,543 | 1,519 | 1,522 | -13 | -0.8% | 130,600 |
| 2024/01/04 | 1,540 | 1,540 | 1,510 | 1,535 | -13 | -0.8% | 113,700 |
| 2023/12/29 | 1,536 | 1,557 | 1,533 | 1,548 | -9 | -0.6% | 82,700 |
| 2023/12/28 | 1,543 | 1,558 | 1,533 | 1,557 | +26 | +1.7% | 102,900 |
| 2023/12/27 | 1,497 | 1,535 | 1,493 | 1,531 | +51 | +3.4% | 196,500 |
| 2023/12/26 | 1,479 | 1,488 | 1,466 | 1,480 | +15 | +1% | 138,700 |
| 2023/12/25 | 1,497 | 1,500 | 1,465 | 1,465 | -30 | -2% | 109,700 |
| 2023/12/22 | 1,501 | 1,511 | 1,485 | 1,495 | -8 | -0.5% | 105,800 |
| 2023/12/21 | 1,505 | 1,516 | 1,502 | 1,503 | -21 | -1.4% | 117,700 |
| 2023/12/20 | 1,520 | 1,536 | 1,519 | 1,524 | +4 | +0.3% | 142,200 |
| 2023/12/19 | 1,518 | 1,520 | 1,500 | 1,520 | +2 | +0.1% | 124,600 |
| 2023/12/18 | 1,534 | 1,534 | 1,502 | 1,518 | -29 | -1.9% | 131,800 |
| 2023/12/15 | 1,542 | 1,550 | 1,522 | 1,547 | +30 | +2% | 138,500 |
| 2023/12/14 | 1,540 | 1,546 | 1,507 | 1,517 | -31 | -2% | 174,500 |
51～
100
件表示中 / 3455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 | 150,500円 | +10.9% | -1.9% | 3.32% | 17.44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 |
| 古野電 | 200,600円 | -4.2% | -20.4% | 1.74% | 18.10倍 | 1.04倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| メルコ | 356,000円 | +2.9% | +125.2% | 3.37% | 16.52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 |
| ホーチキ | 214,200円 | +1.6% | +0.2% | 2.71% | 9.31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 |
| デンヨー | 259,000円 | +1.2% | -5.1% | 2.70% | 11.38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 |
市場注目の銘柄
チャート関連のコラム
