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 |
|---|---|---|---|---|---|---|---|
| 2015/09/24 | 1,037 | 1,047 | 1,014 | 1,014 | -44 | -4.2% | 119,900 |
| 2015/09/18 | 1,083 | 1,086 | 1,057 | 1,058 | -13 | -1.2% | 85,600 |
| 2015/09/17 | 1,075 | 1,079 | 1,063 | 1,071 | -4 | -0.4% | 54,100 |
| 2015/09/16 | 1,081 | 1,081 | 1,055 | 1,075 | +24 | +2.3% | 69,000 |
| 2015/09/15 | 1,063 | 1,075 | 1,048 | 1,051 | +18 | +1.7% | 45,400 |
| 2015/09/14 | 1,058 | 1,058 | 1,030 | 1,033 | -13 | -1.2% | 32,600 |
| 2015/09/11 | 1,032 | 1,057 | 1,032 | 1,046 | +5 | +0.5% | 73,400 |
| 2015/09/10 | 1,025 | 1,048 | 1,016 | 1,041 | -14 | -1.3% | 65,600 |
| 2015/09/09 | 1,022 | 1,056 | 1,021 | 1,055 | +55 | +5.5% | 66,800 |
| 2015/09/08 | 999 | 1,020 | 999 | 1,000 | -3 | -0.3% | 49,800 |
| 2015/09/07 | 994 | 1,007 | 975 | 1,003 | +7 | +0.7% | 45,000 |
| 2015/09/04 | 1,026 | 1,026 | 987 | 996 | -25 | -2.4% | 73,400 |
| 2015/09/03 | 1,037 | 1,044 | 1,019 | 1,021 | +2 | +0.2% | 51,900 |
| 2015/09/02 | 1,017 | 1,046 | 1,010 | 1,019 | -24 | -2.3% | 117,100 |
| 2015/09/01 | 1,073 | 1,074 | 1,043 | 1,043 | -33 | -3.1% | 111,800 |
| 2015/08/31 | 1,086 | 1,086 | 1,057 | 1,076 | -22 | -2% | 102,900 |
| 2015/08/28 | 1,099 | 1,107 | 1,086 | 1,098 | +25 | +2.3% | 68,300 |
| 2015/08/27 | 1,086 | 1,093 | 1,068 | 1,073 | +17 | +1.6% | 110,500 |
| 2015/08/26 | 1,042 | 1,063 | 1,019 | 1,056 | +44 | +4.3% | 102,000 |
| 2015/08/25 | 1,020 | 1,085 | 1,005 | 1,012 | -38 | -3.6% | 145,800 |
| 2015/08/24 | 1,033 | 1,088 | 1,033 | 1,050 | -31 | -2.9% | 121,900 |
| 2015/08/21 | 1,100 | 1,113 | 1,081 | 1,081 | -44 | -3.9% | 80,600 |
| 2015/08/20 | 1,149 | 1,151 | 1,125 | 1,125 | -27 | -2.3% | 51,300 |
| 2015/08/19 | 1,173 | 1,181 | 1,152 | 1,152 | -34 | -2.9% | 73,700 |
| 2015/08/18 | 1,185 | 1,191 | 1,167 | 1,186 | +1 | +0.1% | 71,700 |
| 2015/08/17 | 1,181 | 1,186 | 1,172 | 1,185 | +6 | +0.5% | 45,500 |
| 2015/08/14 | 1,176 | 1,184 | 1,166 | 1,179 | +4 | +0.3% | 69,500 |
| 2015/08/13 | 1,159 | 1,189 | 1,159 | 1,175 | +5 | +0.4% | 98,200 |
| 2015/08/12 | 1,171 | 1,193 | 1,155 | 1,170 | -13 | -1.1% | 113,900 |
| 2015/08/11 | 1,185 | 1,198 | 1,171 | 1,183 | +1 | +0.1% | 75,500 |
| 2015/08/10 | 1,170 | 1,182 | 1,158 | 1,182 | +12 | +1% | 74,100 |
| 2015/08/07 | 1,189 | 1,189 | 1,162 | 1,170 | -3 | -0.3% | 82,300 |
| 2015/08/06 | 1,145 | 1,193 | 1,145 | 1,173 | +39 | +3.4% | 143,000 |
| 2015/08/05 | 1,127 | 1,143 | 1,113 | 1,134 | -4 | -0.4% | 83,900 |
| 2015/08/04 | 1,143 | 1,143 | 1,120 | 1,138 | -5 | -0.4% | 68,900 |
| 2015/08/03 | 1,134 | 1,148 | 1,129 | 1,143 | +15 | +1.3% | 94,700 |
| 2015/07/31 | 1,105 | 1,132 | 1,100 | 1,128 | +42 | +3.9% | 118,500 |
| 2015/07/30 | 1,101 | 1,120 | 1,078 | 1,086 | -7 | -0.6% | 158,300 |
| 2015/07/29 | 1,137 | 1,142 | 1,085 | 1,093 | -68 | -5.9% | 263,000 |
| 2015/07/28 | 1,166 | 1,183 | 1,144 | 1,161 | -5 | -0.4% | 171,000 |
| 2015/07/27 | 1,160 | 1,182 | 1,160 | 1,166 | -84 | -6.7% | 209,500 |
| 2015/07/24 | 1,255 | 1,262 | 1,235 | 1,250 | -14 | -1.1% | 78,700 |
| 2015/07/23 | 1,246 | 1,264 | 1,244 | 1,264 | +23 | +1.9% | 73,100 |
| 2015/07/22 | 1,238 | 1,246 | 1,220 | 1,241 | -4 | -0.3% | 56,700 |
| 2015/07/21 | 1,258 | 1,258 | 1,239 | 1,245 | -6 | -0.5% | 60,500 |
| 2015/07/17 | 1,247 | 1,252 | 1,235 | 1,251 | +7 | +0.6% | 44,000 |
| 2015/07/16 | 1,256 | 1,256 | 1,235 | 1,244 | -8 | -0.6% | 76,800 |
| 2015/07/15 | 1,259 | 1,260 | 1,231 | 1,252 | -9 | -0.7% | 96,200 |
| 2015/07/14 | 1,247 | 1,272 | 1,232 | 1,261 | +39 | +3.2% | 107,700 |
| 2015/07/13 | 1,220 | 1,231 | 1,210 | 1,222 | +19 | +1.6% | 33,000 |
2351～
2400
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 | 83,200円 | +2.2% | -35.6% | 3.61% | 99.65倍 | 0.40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 | 49,100円 | +19.1% | +84.1% | 4.07% | 7.00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 | 250,400円 | +3.7% | +7.2% | 2.80% | 9.79倍 | 0.98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 | 124,600円 | +6.6% | -1.6% | 3.85% | 12.36倍 | 0.59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 | 231,900円 | +8.2% | +10.6% | 2.07% | 8.98倍 | 0.62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
