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 |
|---|---|---|---|---|---|---|---|
| 2021/08/03 | 1,675 | 1,763 | 1,675 | 1,760 | +69 | +4.1% | 322,500 |
| 2021/08/02 | 1,700 | 1,701 | 1,671 | 1,691 | +13 | +0.8% | 254,000 |
| 2021/07/30 | 1,672 | 1,715 | 1,670 | 1,678 | -16 | -0.9% | 364,400 |
| 2021/07/29 | 1,746 | 1,754 | 1,674 | 1,694 | -48 | -2.8% | 513,600 |
| 2021/07/28 | 1,730 | 1,814 | 1,704 | 1,742 | +54 | +3.2% | 1,932,700 |
| 2021/07/27 | 1,679 | 1,699 | 1,653 | 1,688 | +25 | +1.5% | 354,900 |
| 2021/07/26 | 1,614 | 1,670 | 1,604 | 1,663 | +77 | +4.9% | 396,200 |
| 2021/07/21 | 1,646 | 1,659 | 1,569 | 1,586 | -22 | -1.4% | 757,300 |
| 2021/07/20 | 1,740 | 1,741 | 1,586 | 1,608 | +25 | +1.6% | 1,697,800 |
| 2021/07/19 | 1,592 | 1,599 | 1,558 | 1,583 | -28 | -1.7% | 213,500 |
| 2021/07/16 | 1,609 | 1,620 | 1,592 | 1,611 | -16 | -1% | 165,800 |
| 2021/07/15 | 1,655 | 1,658 | 1,621 | 1,627 | -15 | -0.9% | 118,700 |
| 2021/07/14 | 1,664 | 1,667 | 1,637 | 1,642 | -25 | -1.5% | 104,000 |
| 2021/07/13 | 1,649 | 1,693 | 1,645 | 1,667 | +32 | +2% | 155,000 |
| 2021/07/12 | 1,627 | 1,638 | 1,618 | 1,635 | +48 | +3% | 142,000 |
| 2021/07/09 | 1,582 | 1,593 | 1,555 | 1,587 | -33 | -2% | 180,100 |
| 2021/07/08 | 1,659 | 1,659 | 1,620 | 1,620 | -36 | -2.2% | 78,600 |
| 2021/07/07 | 1,654 | 1,668 | 1,644 | 1,656 | -20 | -1.2% | 67,500 |
| 2021/07/06 | 1,680 | 1,680 | 1,664 | 1,676 | +3 | +0.2% | 35,800 |
| 2021/07/05 | 1,690 | 1,694 | 1,673 | 1,673 | -14 | -0.8% | 46,600 |
| 2021/07/02 | 1,677 | 1,700 | 1,669 | 1,687 | +3 | +0.2% | 78,800 |
| 2021/07/01 | 1,725 | 1,747 | 1,677 | 1,684 | -49 | -2.8% | 167,800 |
| 2021/06/30 | 1,666 | 1,759 | 1,665 | 1,733 | +77 | +4.6% | 429,400 |
| 2021/06/29 | 1,642 | 1,660 | 1,637 | 1,656 | +6 | +0.4% | 96,200 |
| 2021/06/28 | 1,650 | 1,660 | 1,630 | 1,650 | +8 | +0.5% | 74,200 |
| 2021/06/25 | 1,636 | 1,645 | 1,613 | 1,642 | +26 | +1.6% | 103,000 |
| 2021/06/24 | 1,648 | 1,648 | 1,604 | 1,616 | -18 | -1.1% | 78,800 |
| 2021/06/23 | 1,624 | 1,638 | 1,614 | 1,634 | +27 | +1.7% | 86,800 |
| 2021/06/22 | 1,600 | 1,616 | 1,588 | 1,607 | +39 | +2.5% | 95,000 |
| 2021/06/21 | 1,600 | 1,601 | 1,550 | 1,568 | -69 | -4.2% | 141,600 |
| 2021/06/18 | 1,629 | 1,643 | 1,616 | 1,637 | +5 | +0.3% | 107,700 |
| 2021/06/17 | 1,656 | 1,656 | 1,629 | 1,632 | -22 | -1.3% | 77,600 |
| 2021/06/16 | 1,652 | 1,663 | 1,641 | 1,654 | -16 | -1% | 91,900 |
| 2021/06/15 | 1,642 | 1,682 | 1,640 | 1,670 | +35 | +2.1% | 203,100 |
| 2021/06/14 | 1,622 | 1,638 | 1,616 | 1,635 | +24 | +1.5% | 54,800 |
| 2021/06/11 | 1,628 | 1,636 | 1,601 | 1,611 | -4 | -0.2% | 105,300 |
| 2021/06/10 | 1,622 | 1,623 | 1,598 | 1,615 | -10 | -0.6% | 81,200 |
| 2021/06/09 | 1,635 | 1,642 | 1,625 | 1,625 | -5 | -0.3% | 68,200 |
| 2021/06/08 | 1,639 | 1,652 | 1,630 | 1,630 | -12 | -0.7% | 58,400 |
| 2021/06/07 | 1,667 | 1,669 | 1,640 | 1,642 | +20 | +1.2% | 131,500 |
| 2021/06/04 | 1,640 | 1,643 | 1,613 | 1,622 | -8 | -0.5% | 130,200 |
| 2021/06/03 | 1,623 | 1,646 | 1,591 | 1,630 | +22 | +1.4% | 278,000 |
| 2021/06/02 | 1,616 | 1,631 | 1,595 | 1,608 | -33 | -2% | 148,800 |
| 2021/06/01 | 1,611 | 1,654 | 1,611 | 1,641 | +33 | +2.1% | 190,600 |
| 2021/05/31 | 1,594 | 1,624 | 1,590 | 1,608 | +26 | +1.6% | 105,400 |
| 2021/05/28 | 1,561 | 1,584 | 1,561 | 1,582 | +49 | +3.2% | 116,900 |
| 2021/05/27 | 1,586 | 1,590 | 1,532 | 1,533 | -53 | -3.3% | 254,700 |
| 2021/05/26 | 1,558 | 1,589 | 1,554 | 1,586 | +28 | +1.8% | 137,700 |
| 2021/05/25 | 1,575 | 1,583 | 1,551 | 1,558 | +3 | +0.2% | 95,400 |
| 2021/05/24 | 1,550 | 1,565 | 1,550 | 1,555 | +11 | +0.7% | 98,100 |
951～
1000
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
