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 |
|---|---|---|---|---|---|---|---|
| 2015/07/13 | 1,220 | 1,231 | 1,210 | 1,222 | +19 | +1.6% | 33,000 |
| 2015/07/10 | 1,222 | 1,222 | 1,191 | 1,203 | -2 | -0.2% | 94,600 |
| 2015/07/09 | 1,200 | 1,207 | 1,170 | 1,205 | -19 | -1.6% | 102,000 |
| 2015/07/08 | 1,256 | 1,260 | 1,224 | 1,224 | -38 | -3% | 85,300 |
| 2015/07/07 | 1,265 | 1,285 | 1,258 | 1,262 | -2 | -0.2% | 65,800 |
| 2015/07/06 | 1,275 | 1,280 | 1,257 | 1,264 | -27 | -2.1% | 93,600 |
| 2015/07/03 | 1,295 | 1,298 | 1,282 | 1,291 | -7 | -0.5% | 53,400 |
| 2015/07/02 | 1,305 | 1,313 | 1,293 | 1,298 | -2 | -0.2% | 62,400 |
| 2015/07/01 | 1,316 | 1,317 | 1,296 | 1,300 | -16 | -1.2% | 55,200 |
| 2015/06/30 | 1,305 | 1,316 | 1,298 | 1,316 | +2 | +0.2% | 75,800 |
| 2015/06/29 | 1,323 | 1,324 | 1,305 | 1,314 | -33 | -2.4% | 76,200 |
| 2015/06/26 | 1,345 | 1,349 | 1,323 | 1,347 | +14 | +1.1% | 77,100 |
| 2015/06/25 | 1,357 | 1,357 | 1,330 | 1,333 | -26 | -1.9% | 52,900 |
| 2015/06/24 | 1,350 | 1,370 | 1,349 | 1,359 | +9 | +0.7% | 99,600 |
| 2015/06/23 | 1,340 | 1,350 | 1,324 | 1,350 | +18 | +1.4% | 161,700 |
| 2015/06/22 | 1,322 | 1,350 | 1,313 | 1,332 | +13 | +1% | 109,300 |
| 2015/06/19 | 1,306 | 1,325 | 1,305 | 1,319 | +20 | +1.5% | 111,200 |
| 2015/06/18 | 1,312 | 1,315 | 1,298 | 1,299 | -19 | -1.4% | 67,700 |
| 2015/06/17 | 1,311 | 1,322 | 1,307 | 1,318 | +7 | +0.5% | 75,900 |
| 2015/06/16 | 1,328 | 1,328 | 1,310 | 1,311 | -18 | -1.4% | 69,100 |
| 2015/06/15 | 1,334 | 1,334 | 1,308 | 1,329 | -5 | -0.4% | 78,800 |
| 2015/06/12 | 1,320 | 1,336 | 1,309 | 1,334 | +21 | +1.6% | 234,500 |
| 2015/06/11 | 1,303 | 1,320 | 1,290 | 1,313 | +20 | +1.5% | 75,300 |
| 2015/06/10 | 1,296 | 1,304 | 1,278 | 1,293 | +3 | +0.2% | 85,100 |
| 2015/06/09 | 1,302 | 1,306 | 1,285 | 1,290 | -20 | -1.5% | 84,000 |
| 2015/06/08 | 1,300 | 1,321 | 1,299 | 1,310 | +14 | +1.1% | 129,600 |
| 2015/06/05 | 1,284 | 1,299 | 1,278 | 1,296 | +6 | +0.5% | 80,200 |
| 2015/06/04 | 1,295 | 1,322 | 1,286 | 1,290 | -4 | -0.3% | 165,700 |
| 2015/06/03 | 1,287 | 1,301 | 1,278 | 1,294 | +16 | +1.3% | 198,300 |
| 2015/06/02 | 1,273 | 1,290 | 1,257 | 1,278 | +17 | +1.3% | 176,600 |
| 2015/06/01 | 1,268 | 1,268 | 1,255 | 1,261 | -5 | -0.4% | 45,000 |
| 2015/05/29 | 1,267 | 1,278 | 1,261 | 1,266 | +8 | +0.6% | 86,800 |
| 2015/05/28 | 1,275 | 1,284 | 1,252 | 1,258 | -13 | -1% | 87,600 |
| 2015/05/27 | 1,268 | 1,274 | 1,255 | 1,271 | +7 | +0.6% | 144,600 |
| 2015/05/26 | 1,275 | 1,284 | 1,263 | 1,264 | -3 | -0.2% | 57,700 |
| 2015/05/25 | 1,265 | 1,278 | 1,260 | 1,267 | +9 | +0.7% | 85,600 |
| 2015/05/22 | 1,264 | 1,265 | 1,246 | 1,258 | +5 | +0.4% | 63,100 |
| 2015/05/21 | 1,236 | 1,265 | 1,236 | 1,253 | +17 | +1.4% | 79,000 |
| 2015/05/20 | 1,254 | 1,270 | 1,235 | 1,236 | -13 | -1% | 108,500 |
| 2015/05/19 | 1,246 | 1,263 | 1,238 | 1,249 | +10 | +0.8% | 127,700 |
| 2015/05/18 | 1,230 | 1,242 | 1,226 | 1,239 | +16 | +1.3% | 45,400 |
| 2015/05/15 | 1,224 | 1,228 | 1,208 | 1,223 | +18 | +1.5% | 38,300 |
| 2015/05/14 | 1,203 | 1,210 | 1,181 | 1,205 | -15 | -1.2% | 142,800 |
| 2015/05/13 | 1,239 | 1,241 | 1,210 | 1,220 | -34 | -2.7% | 176,400 |
| 2015/05/12 | 1,251 | 1,256 | 1,223 | 1,254 | +3 | +0.2% | 61,600 |
| 2015/05/11 | 1,255 | 1,266 | 1,249 | 1,251 | -3 | -0.2% | 95,800 |
| 2015/05/08 | 1,230 | 1,255 | 1,223 | 1,254 | +26 | +2.1% | 80,100 |
| 2015/05/07 | 1,222 | 1,248 | 1,217 | 1,228 | ±0 | ±0% | 76,900 |
| 2015/05/01 | 1,227 | 1,237 | 1,221 | 1,228 | -4 | -0.3% | 62,800 |
| 2015/04/30 | 1,226 | 1,248 | 1,217 | 1,232 | -8 | -0.6% | 91,000 |
2401～
2450
件表示中 / 3697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 | 83,500円 | +2.2% | -35.6% | 3.59% | 100.00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 |
| 千代インテ | 282,400円 | +1.9% | -11.9% | 4.25% | 9.16倍 | 0.68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 |
| フォスタ電 | 128,900円 | +10.3% | +51.0% | 4.65% | 8.22倍 | 0.49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 | 249,500円 | +3.7% | +7.2% | 2.81% | 9.76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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
