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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 1,308 | 1,322 | 1,268 | 1,279 | -59 | -4.4% | 365,900 |
| 2018/12/19 | 1,326 | 1,353 | 1,307 | 1,338 | +18 | +1.4% | 272,800 |
| 2018/12/18 | 1,319 | 1,345 | 1,305 | 1,320 | -26 | -1.9% | 251,300 |
| 2018/12/17 | 1,350 | 1,379 | 1,333 | 1,346 | -6 | -0.4% | 397,400 |
| 2018/12/14 | 1,388 | 1,388 | 1,333 | 1,352 | -45 | -3.2% | 340,100 |
| 2018/12/13 | 1,364 | 1,399 | 1,338 | 1,397 | +32 | +2.3% | 364,000 |
| 2018/12/12 | 1,348 | 1,392 | 1,348 | 1,365 | +29 | +2.2% | 190,400 |
| 2018/12/11 | 1,377 | 1,390 | 1,320 | 1,336 | -27 | -2% | 214,700 |
| 2018/12/10 | 1,369 | 1,377 | 1,344 | 1,363 | -45 | -3.2% | 215,400 |
| 2018/12/07 | 1,450 | 1,457 | 1,390 | 1,408 | -44 | -3% | 370,200 |
| 2018/12/06 | 1,484 | 1,484 | 1,431 | 1,452 | -48 | -3.2% | 270,300 |
| 2018/12/05 | 1,502 | 1,527 | 1,492 | 1,500 | -42 | -2.7% | 153,600 |
| 2018/12/04 | 1,603 | 1,603 | 1,542 | 1,542 | -52 | -3.3% | 175,600 |
| 2018/12/03 | 1,547 | 1,617 | 1,535 | 1,594 | +67 | +4.4% | 370,100 |
| 2018/11/30 | 1,543 | 1,556 | 1,527 | 1,527 | -10 | -0.7% | 262,900 |
| 2018/11/29 | 1,541 | 1,577 | 1,528 | 1,537 | +13 | +0.9% | 313,700 |
| 2018/11/28 | 1,485 | 1,531 | 1,478 | 1,524 | +53 | +3.6% | 371,500 |
| 2018/11/27 | 1,486 | 1,497 | 1,460 | 1,471 | -9 | -0.6% | 184,000 |
| 2018/11/26 | 1,476 | 1,486 | 1,447 | 1,480 | +4 | +0.3% | 200,500 |
| 2018/11/22 | 1,476 | 1,496 | 1,453 | 1,476 | +10 | +0.7% | 215,300 |
| 2018/11/21 | 1,439 | 1,479 | 1,423 | 1,466 | -3 | -0.2% | 212,100 |
| 2018/11/20 | 1,478 | 1,483 | 1,454 | 1,469 | -34 | -2.3% | 146,800 |
| 2018/11/19 | 1,493 | 1,526 | 1,469 | 1,503 | +14 | +0.9% | 347,900 |
| 2018/11/16 | 1,542 | 1,574 | 1,481 | 1,489 | -57 | -3.7% | 387,400 |
| 2018/11/15 | 1,532 | 1,561 | 1,522 | 1,546 | +4 | +0.3% | 241,200 |
| 2018/11/14 | 1,535 | 1,558 | 1,522 | 1,542 | -7 | -0.5% | 245,200 |
| 2018/11/13 | 1,516 | 1,559 | 1,495 | 1,549 | -47 | -2.9% | 348,400 |
| 2018/11/12 | 1,656 | 1,656 | 1,583 | 1,596 | -61 | -3.7% | 378,500 |
| 2018/11/09 | 1,673 | 1,684 | 1,647 | 1,657 | -15 | -0.9% | 153,200 |
| 2018/11/08 | 1,698 | 1,717 | 1,670 | 1,672 | +4 | +0.2% | 219,000 |
| 2018/11/07 | 1,682 | 1,716 | 1,658 | 1,668 | -9 | -0.5% | 264,400 |
| 2018/11/06 | 1,687 | 1,693 | 1,660 | 1,677 | -1 | -0.1% | 175,600 |
| 2018/11/05 | 1,654 | 1,697 | 1,652 | 1,678 | +12 | +0.7% | 334,000 |
| 2018/11/02 | 1,598 | 1,668 | 1,583 | 1,666 | +78 | +4.9% | 437,200 |
| 2018/11/01 | 1,566 | 1,612 | 1,549 | 1,588 | +32 | +2.1% | 592,100 |
| 2018/10/31 | 1,503 | 1,556 | 1,491 | 1,556 | +83 | +5.6% | 740,200 |
| 2018/10/30 | 1,428 | 1,490 | 1,421 | 1,473 | +33 | +2.3% | 975,600 |
| 2018/10/29 | 1,480 | 1,489 | 1,430 | 1,440 | -30 | -2% | 412,400 |
| 2018/10/26 | 1,517 | 1,549 | 1,453 | 1,470 | -37 | -2.5% | 578,600 |
| 2018/10/25 | 1,583 | 1,588 | 1,501 | 1,507 | -126 | -7.7% | 381,100 |
| 2018/10/24 | 1,635 | 1,679 | 1,597 | 1,633 | +46 | +2.9% | 840,800 |
| 2018/10/23 | 1,650 | 1,666 | 1,584 | 1,587 | -76 | -4.6% | 545,800 |
| 2018/10/22 | 1,580 | 1,681 | 1,555 | 1,663 | +3 | +0.2% | 993,900 |
| 2018/10/19 | 1,630 | 1,668 | 1,602 | 1,660 | +9 | +0.5% | 398,700 |
| 2018/10/18 | 1,680 | 1,700 | 1,646 | 1,651 | -23 | -1.4% | 360,800 |
| 2018/10/17 | 1,662 | 1,708 | 1,651 | 1,674 | +44 | +2.7% | 632,300 |
| 2018/10/16 | 1,599 | 1,646 | 1,594 | 1,630 | +41 | +2.6% | 492,400 |
| 2018/10/15 | 1,587 | 1,637 | 1,579 | 1,589 | -15 | -0.9% | 407,800 |
| 2018/10/12 | 1,526 | 1,607 | 1,526 | 1,604 | +48 | +3.1% | 517,100 |
| 2018/10/11 | 1,523 | 1,567 | 1,499 | 1,556 | -97 | -5.9% | 582,700 |
1551～
1600
件表示中 / 3693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 | 80,600円 | +2.2% | -35.6% | 3.72% | 96.53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 |
| 精工技研 | 334,000円 | +14.0% | +61.5% | 1.95% | 19.84倍 | 1.06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 |
| 京三製 | 48,100円 | +19.1% | +84.1% | 4.16% | 6.85倍 | 0.64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 |
| フォスタ電 | 120,000円 | +10.3% | +51.0% | 5.00% | 7.66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 |
| リオン | 246,300円 | +3.7% | +7.2% | 2.84% | 9.63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 |
市場注目の銘柄
チャート関連のコラム
