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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,534 | 1,534 | 1,502 | 1,518 | -29 | -1.9% | 131,800 |
| 2023/12/15 | 1,542 | 1,550 | 1,522 | 1,547 | +30 | +2% | 138,500 |
| 2023/12/14 | 1,540 | 1,546 | 1,507 | 1,517 | -31 | -2% | 174,500 |
| 2023/12/13 | 1,531 | 1,558 | 1,529 | 1,548 | +8 | +0.5% | 108,500 |
| 2023/12/12 | 1,559 | 1,559 | 1,535 | 1,540 | -6 | -0.4% | 124,100 |
| 2023/12/11 | 1,534 | 1,549 | 1,520 | 1,546 | +28 | +1.8% | 134,800 |
| 2023/12/08 | 1,543 | 1,554 | 1,513 | 1,518 | -42 | -2.7% | 187,300 |
| 2023/12/07 | 1,564 | 1,578 | 1,560 | 1,560 | -12 | -0.8% | 159,900 |
| 2023/12/06 | 1,584 | 1,594 | 1,564 | 1,572 | -8 | -0.5% | 169,400 |
| 2023/12/05 | 1,575 | 1,597 | 1,569 | 1,580 | -22 | -1.4% | 137,200 |
| 2023/12/04 | 1,600 | 1,608 | 1,585 | 1,602 | -8 | -0.5% | 133,900 |
| 2023/12/01 | 1,621 | 1,622 | 1,607 | 1,610 | -9 | -0.6% | 98,900 |
| 2023/11/30 | 1,584 | 1,621 | 1,582 | 1,619 | +18 | +1.1% | 127,100 |
| 2023/11/29 | 1,596 | 1,605 | 1,591 | 1,601 | -5 | -0.3% | 70,100 |
| 2023/11/28 | 1,606 | 1,611 | 1,597 | 1,606 | -9 | -0.6% | 114,800 |
| 2023/11/27 | 1,606 | 1,619 | 1,602 | 1,615 | +9 | +0.6% | 90,400 |
| 2023/11/24 | 1,591 | 1,609 | 1,588 | 1,606 | +24 | +1.5% | 132,100 |
| 2023/11/22 | 1,572 | 1,593 | 1,565 | 1,582 | +18 | +1.2% | 148,600 |
| 2023/11/21 | 1,527 | 1,568 | 1,524 | 1,564 | +32 | +2.1% | 135,600 |
| 2023/11/20 | 1,525 | 1,547 | 1,525 | 1,532 | -12 | -0.8% | 177,300 |
| 2023/11/17 | 1,520 | 1,544 | 1,513 | 1,544 | +11 | +0.7% | 134,500 |
| 2023/11/16 | 1,550 | 1,557 | 1,523 | 1,533 | -38 | -2.4% | 220,800 |
| 2023/11/15 | 1,575 | 1,583 | 1,553 | 1,571 | ±0 | ±0% | 403,000 |
| 2023/11/14 | 1,538 | 1,571 | 1,532 | 1,571 | +63 | +4.2% | 241,800 |
| 2023/11/13 | 1,530 | 1,539 | 1,498 | 1,508 | -11 | -0.7% | 125,300 |
| 2023/11/10 | 1,515 | 1,523 | 1,502 | 1,519 | ±0 | ±0% | 200,200 |
| 2023/11/09 | 1,520 | 1,526 | 1,509 | 1,519 | +12 | +0.8% | 145,700 |
| 2023/11/08 | 1,526 | 1,531 | 1,507 | 1,507 | -5 | -0.3% | 185,800 |
| 2023/11/07 | 1,525 | 1,525 | 1,505 | 1,512 | -5 | -0.3% | 130,400 |
| 2023/11/06 | 1,550 | 1,550 | 1,505 | 1,517 | ±0 | ±0% | 221,500 |
| 2023/11/02 | 1,490 | 1,517 | 1,490 | 1,517 | +38 | +2.6% | 229,800 |
| 2023/11/01 | 1,462 | 1,479 | 1,460 | 1,479 | +39 | +2.7% | 308,000 |
| 2023/10/31 | 1,415 | 1,442 | 1,412 | 1,440 | +24 | +1.7% | 372,500 |
| 2023/10/30 | 1,433 | 1,447 | 1,413 | 1,416 | -18 | -1.3% | 322,900 |
| 2023/10/27 | 1,440 | 1,442 | 1,404 | 1,434 | +11 | +0.8% | 455,600 |
| 2023/10/26 | 1,418 | 1,430 | 1,397 | 1,423 | -25 | -1.7% | 601,600 |
| 2023/10/25 | 1,467 | 1,512 | 1,433 | 1,448 | -179 | -11% | 1,376,400 |
| 2023/10/24 | 1,600 | 1,629 | 1,565 | 1,627 | +12 | +0.7% | 412,900 |
| 2023/10/23 | 1,649 | 1,649 | 1,608 | 1,615 | -46 | -2.8% | 220,600 |
| 2023/10/20 | 1,669 | 1,674 | 1,659 | 1,661 | -8 | -0.5% | 166,600 |
| 2023/10/19 | 1,681 | 1,681 | 1,661 | 1,669 | -44 | -2.6% | 190,800 |
| 2023/10/18 | 1,697 | 1,714 | 1,694 | 1,713 | +13 | +0.8% | 93,600 |
| 2023/10/17 | 1,719 | 1,724 | 1,683 | 1,700 | +10 | +0.6% | 106,200 |
| 2023/10/16 | 1,706 | 1,719 | 1,678 | 1,690 | -47 | -2.7% | 218,300 |
| 2023/10/13 | 1,782 | 1,782 | 1,728 | 1,737 | -61 | -3.4% | 243,300 |
| 2023/10/12 | 1,770 | 1,821 | 1,769 | 1,798 | +7 | +0.4% | 470,200 |
| 2023/10/11 | 1,769 | 1,798 | 1,760 | 1,791 | +19 | +1.1% | 124,400 |
| 2023/10/10 | 1,772 | 1,784 | 1,763 | 1,772 | +23 | +1.3% | 99,700 |
| 2023/10/06 | 1,747 | 1,770 | 1,736 | 1,749 | +2 | +0.1% | 202,800 |
| 2023/10/05 | 1,728 | 1,751 | 1,716 | 1,747 | +12 | +0.7% | 214,800 |
401～
450
件表示中 / 3758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 | 107,300円 | +4.8% | +38.4% | 2.80% | 35.90倍 | 0.51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 |
| タムラ製 | 50,900円 | -1.8% | -15.0% | 1.96% | 25.42倍 | 0.64倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| ミツバ | 88,400円 | -8.4% | -24.2% | 1.70% | 5.63倍 | 0.48倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 日本トリム | 459,500円 | +11.3% | +4.7% | 2.83% | 15.14倍 | 1.45倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 市光工 | 40,100円 | -3.6% | -4.9% | 3.49% | 9.90倍 | 0.55倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
市場注目の銘柄
チャート関連のコラム
