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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,138 | 1,139 | 1,122 | 1,134 | +13 | +1.2% | 100,900 |
| 2024/09/17 | 1,127 | 1,134 | 1,107 | 1,121 | -6 | -0.5% | 218,900 |
| 2024/09/13 | 1,132 | 1,140 | 1,126 | 1,127 | -29 | -2.5% | 180,400 |
| 2024/09/12 | 1,171 | 1,181 | 1,155 | 1,156 | +10 | +0.9% | 191,500 |
| 2024/09/11 | 1,176 | 1,177 | 1,140 | 1,146 | -36 | -3% | 191,200 |
| 2024/09/10 | 1,195 | 1,195 | 1,178 | 1,182 | -18 | -1.5% | 94,800 |
| 2024/09/09 | 1,166 | 1,201 | 1,161 | 1,200 | +4 | +0.3% | 139,600 |
| 2024/09/06 | 1,206 | 1,210 | 1,191 | 1,196 | -8 | -0.7% | 129,400 |
| 2024/09/05 | 1,215 | 1,236 | 1,201 | 1,204 | -21 | -1.7% | 175,200 |
| 2024/09/04 | 1,240 | 1,240 | 1,213 | 1,225 | -35 | -2.8% | 174,600 |
| 2024/09/03 | 1,258 | 1,265 | 1,254 | 1,260 | +8 | +0.6% | 70,000 |
| 2024/09/02 | 1,266 | 1,266 | 1,246 | 1,252 | -1 | -0.1% | 61,200 |
| 2024/08/30 | 1,236 | 1,260 | 1,235 | 1,253 | +18 | +1.5% | 95,700 |
| 2024/08/29 | 1,225 | 1,238 | 1,220 | 1,235 | -6 | -0.5% | 108,200 |
| 2024/08/28 | 1,223 | 1,241 | 1,210 | 1,241 | +11 | +0.9% | 102,300 |
| 2024/08/27 | 1,212 | 1,230 | 1,210 | 1,230 | +23 | +1.9% | 99,800 |
| 2024/08/26 | 1,230 | 1,238 | 1,207 | 1,207 | -29 | -2.3% | 166,100 |
| 2024/08/23 | 1,229 | 1,240 | 1,223 | 1,236 | -12 | -1% | 111,200 |
| 2024/08/22 | 1,241 | 1,252 | 1,234 | 1,248 | +18 | +1.5% | 112,300 |
| 2024/08/21 | 1,233 | 1,246 | 1,225 | 1,230 | -17 | -1.4% | 101,700 |
| 2024/08/20 | 1,233 | 1,249 | 1,225 | 1,247 | +38 | +3.1% | 141,000 |
| 2024/08/19 | 1,233 | 1,249 | 1,209 | 1,209 | -25 | -2% | 197,300 |
| 2024/08/16 | 1,209 | 1,238 | 1,204 | 1,234 | +40 | +3.4% | 174,800 |
| 2024/08/15 | 1,208 | 1,212 | 1,192 | 1,194 | -14 | -1.2% | 183,600 |
| 2024/08/14 | 1,200 | 1,215 | 1,189 | 1,208 | +6 | +0.5% | 207,500 |
| 2024/08/13 | 1,170 | 1,206 | 1,164 | 1,202 | +57 | +5% | 167,200 |
| 2024/08/09 | 1,171 | 1,172 | 1,122 | 1,145 | +4 | +0.4% | 148,600 |
| 2024/08/08 | 1,150 | 1,170 | 1,128 | 1,141 | -20 | -1.7% | 173,700 |
| 2024/08/07 | 1,090 | 1,183 | 1,082 | 1,161 | +42 | +3.8% | 259,400 |
| 2024/08/06 | 1,071 | 1,177 | 1,071 | 1,119 | +103 | +10.1% | 548,400 |
| 2024/08/05 | 1,148 | 1,149 | 1,016 | 1,016 | -207 | -16.9% | 557,800 |
| 2024/08/02 | 1,275 | 1,275 | 1,223 | 1,223 | -79 | -6.1% | 543,400 |
| 2024/08/01 | 1,323 | 1,323 | 1,298 | 1,302 | -35 | -2.6% | 240,000 |
| 2024/07/31 | 1,308 | 1,337 | 1,303 | 1,337 | +29 | +2.2% | 198,500 |
| 2024/07/30 | 1,300 | 1,311 | 1,292 | 1,308 | +6 | +0.5% | 193,900 |
| 2024/07/29 | 1,309 | 1,314 | 1,291 | 1,302 | +19 | +1.5% | 226,500 |
| 2024/07/26 | 1,289 | 1,304 | 1,280 | 1,283 | -2 | -0.2% | 318,000 |
| 2024/07/25 | 1,322 | 1,323 | 1,281 | 1,285 | -36 | -2.7% | 761,400 |
| 2024/07/24 | 1,394 | 1,396 | 1,313 | 1,321 | -180 | -12% | 1,602,900 |
| 2024/07/23 | 1,510 | 1,521 | 1,498 | 1,501 | +13 | +0.9% | 240,500 |
| 2024/07/22 | 1,517 | 1,518 | 1,488 | 1,488 | -36 | -2.4% | 124,700 |
| 2024/07/19 | 1,530 | 1,541 | 1,513 | 1,524 | -6 | -0.4% | 101,700 |
| 2024/07/18 | 1,561 | 1,561 | 1,530 | 1,530 | -33 | -2.1% | 109,400 |
| 2024/07/17 | 1,575 | 1,575 | 1,556 | 1,563 | -7 | -0.4% | 111,700 |
| 2024/07/16 | 1,558 | 1,573 | 1,547 | 1,570 | +12 | +0.8% | 114,500 |
| 2024/07/12 | 1,532 | 1,573 | 1,528 | 1,558 | +2 | +0.1% | 82,800 |
| 2024/07/11 | 1,544 | 1,556 | 1,530 | 1,556 | +23 | +1.5% | 71,900 |
| 2024/07/10 | 1,535 | 1,537 | 1,516 | 1,533 | +1 | +0.1% | 93,300 |
| 2024/07/09 | 1,525 | 1,539 | 1,515 | 1,532 | +8 | +0.5% | 106,100 |
| 2024/07/08 | 1,533 | 1,538 | 1,520 | 1,524 | -8 | -0.5% | 79,900 |
151～
200
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
