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 |
|---|---|---|---|---|---|---|---|
| 2017/03/01 | 1,487 | 1,520 | 1,438 | 1,508 | +51 | +3.5% | 274,500 |
| 2017/02/28 | 1,431 | 1,484 | 1,431 | 1,457 | +50 | +3.6% | 295,000 |
| 2017/02/27 | 1,370 | 1,424 | 1,366 | 1,407 | +42 | +3.1% | 258,100 |
| 2017/02/24 | 1,332 | 1,368 | 1,324 | 1,365 | +9 | +0.7% | 70,500 |
| 2017/02/23 | 1,352 | 1,356 | 1,332 | 1,356 | +1 | +0.1% | 64,700 |
| 2017/02/22 | 1,362 | 1,362 | 1,339 | 1,355 | -1 | -0.1% | 75,400 |
| 2017/02/21 | 1,330 | 1,360 | 1,325 | 1,356 | +25 | +1.9% | 61,500 |
| 2017/02/20 | 1,340 | 1,340 | 1,323 | 1,331 | -20 | -1.5% | 43,500 |
| 2017/02/17 | 1,354 | 1,355 | 1,343 | 1,351 | -7 | -0.5% | 53,000 |
| 2017/02/16 | 1,367 | 1,367 | 1,348 | 1,358 | -9 | -0.7% | 54,600 |
| 2017/02/15 | 1,363 | 1,384 | 1,361 | 1,367 | +12 | +0.9% | 104,400 |
| 2017/02/14 | 1,338 | 1,363 | 1,338 | 1,355 | +26 | +2% | 95,300 |
| 2017/02/13 | 1,330 | 1,340 | 1,317 | 1,329 | +1 | +0.1% | 75,300 |
| 2017/02/10 | 1,330 | 1,339 | 1,316 | 1,328 | +15 | +1.1% | 72,700 |
| 2017/02/09 | 1,297 | 1,315 | 1,275 | 1,313 | +16 | +1.2% | 68,000 |
| 2017/02/08 | 1,284 | 1,303 | 1,283 | 1,297 | +3 | +0.2% | 72,600 |
| 2017/02/07 | 1,302 | 1,302 | 1,285 | 1,294 | -14 | -1.1% | 58,900 |
| 2017/02/06 | 1,305 | 1,310 | 1,282 | 1,308 | +17 | +1.3% | 63,000 |
| 2017/02/03 | 1,272 | 1,296 | 1,266 | 1,291 | +24 | +1.9% | 78,000 |
| 2017/02/02 | 1,315 | 1,315 | 1,263 | 1,267 | -35 | -2.7% | 65,000 |
| 2017/02/01 | 1,307 | 1,319 | 1,283 | 1,302 | -22 | -1.7% | 140,400 |
| 2017/01/31 | 1,300 | 1,345 | 1,300 | 1,324 | +3 | +0.2% | 137,900 |
| 2017/01/30 | 1,308 | 1,338 | 1,303 | 1,321 | +18 | +1.4% | 130,300 |
| 2017/01/27 | 1,289 | 1,320 | 1,271 | 1,303 | ±0 | ±0% | 154,000 |
| 2017/01/26 | 1,270 | 1,310 | 1,266 | 1,303 | +93 | +7.7% | 308,300 |
| 2017/01/25 | 1,235 | 1,240 | 1,200 | 1,210 | -25 | -2% | 120,500 |
| 2017/01/24 | 1,223 | 1,246 | 1,215 | 1,235 | +60 | +5.1% | 257,200 |
| 2017/01/23 | 1,166 | 1,182 | 1,161 | 1,175 | -2 | -0.2% | 56,300 |
| 2017/01/20 | 1,155 | 1,182 | 1,147 | 1,177 | +22 | +1.9% | 47,900 |
| 2017/01/19 | 1,143 | 1,158 | 1,140 | 1,155 | +25 | +2.2% | 57,400 |
| 2017/01/18 | 1,129 | 1,135 | 1,105 | 1,130 | +1 | +0.1% | 33,600 |
| 2017/01/17 | 1,145 | 1,145 | 1,119 | 1,129 | -21 | -1.8% | 38,300 |
| 2017/01/16 | 1,159 | 1,163 | 1,144 | 1,150 | -18 | -1.5% | 20,300 |
| 2017/01/13 | 1,185 | 1,185 | 1,150 | 1,168 | -29 | -2.4% | 60,700 |
| 2017/01/12 | 1,195 | 1,200 | 1,181 | 1,197 | +8 | +0.7% | 82,300 |
| 2017/01/11 | 1,180 | 1,191 | 1,177 | 1,189 | +10 | +0.8% | 61,400 |
| 2017/01/10 | 1,170 | 1,182 | 1,156 | 1,179 | +20 | +1.7% | 89,300 |
| 2017/01/06 | 1,150 | 1,165 | 1,135 | 1,159 | +2 | +0.2% | 47,100 |
| 2017/01/05 | 1,135 | 1,158 | 1,135 | 1,157 | +26 | +2.3% | 67,100 |
| 2017/01/04 | 1,128 | 1,134 | 1,123 | 1,131 | +16 | +1.4% | 69,300 |
| 2016/12/30 | 1,121 | 1,124 | 1,091 | 1,115 | -14 | -1.2% | 69,600 |
| 2016/12/29 | 1,145 | 1,145 | 1,116 | 1,129 | -7 | -0.6% | 60,000 |
| 2016/12/28 | 1,136 | 1,138 | 1,122 | 1,136 | +2 | +0.2% | 31,200 |
| 2016/12/27 | 1,147 | 1,147 | 1,128 | 1,134 | -16 | -1.4% | 27,500 |
| 2016/12/26 | 1,153 | 1,159 | 1,149 | 1,150 | ±0 | ±0% | 42,900 |
| 2016/12/22 | 1,135 | 1,152 | 1,129 | 1,150 | +9 | +0.8% | 54,700 |
| 2016/12/21 | 1,145 | 1,154 | 1,136 | 1,141 | -2 | -0.2% | 77,200 |
| 2016/12/20 | 1,133 | 1,143 | 1,124 | 1,143 | +6 | +0.5% | 36,000 |
| 2016/12/19 | 1,138 | 1,145 | 1,125 | 1,137 | +1 | +0.1% | 61,300 |
| 2016/12/16 | 1,128 | 1,138 | 1,125 | 1,136 | +24 | +2.2% | 66,700 |
2001～
2050
件表示中 / 3696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 | 81,400円 | +2.2% | -35.6% | 3.69% | 97.49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 |
| 京三製 | 48,900円 | +19.1% | +84.1% | 4.09% | 6.97倍 | 0.66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 |
| リオン | 248,000円 | +3.7% | +7.2% | 2.82% | 9.70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 |
| ヨコオ | 123,500円 | +6.6% | -1.6% | 3.89% | 12.25倍 | 0.58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 |
| 新コスモス | 230,000円 | +8.2% | +10.6% | 2.09% | 8.91倍 | 0.61倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
