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 |
|---|---|---|---|---|---|---|---|
| 2025/11/14 | 1,298 | 1,341 | 1,298 | 1,326 | +5 | +0.4% | 338,700 |
| 2025/11/13 | 1,334 | 1,334 | 1,303 | 1,321 | ±0 | ±0% | 223,800 |
| 2025/11/12 | 1,308 | 1,331 | 1,292 | 1,321 | +32 | +2.5% | 344,200 |
| 2025/11/11 | 1,316 | 1,318 | 1,271 | 1,289 | -17 | -1.3% | 310,700 |
| 2025/11/10 | 1,305 | 1,312 | 1,286 | 1,306 | +27 | +2.1% | 230,600 |
| 2025/11/07 | 1,271 | 1,284 | 1,253 | 1,279 | -23 | -1.8% | 303,500 |
| 2025/11/06 | 1,298 | 1,317 | 1,288 | 1,302 | +23 | +1.8% | 376,900 |
| 2025/11/05 | 1,300 | 1,308 | 1,236 | 1,279 | -50 | -3.8% | 664,600 |
| 2025/11/04 | 1,315 | 1,351 | 1,293 | 1,329 | -46 | -3.3% | 956,700 |
| 2025/10/31 | 1,360 | 1,408 | 1,355 | 1,375 | +13 | +1% | 683,900 |
| 2025/10/30 | 1,399 | 1,401 | 1,352 | 1,362 | -54 | -3.8% | 1,272,500 |
| 2025/10/29 | 1,450 | 1,482 | 1,411 | 1,416 | -20 | -1.4% | 866,800 |
| 2025/10/28 | 1,453 | 1,483 | 1,420 | 1,436 | +4 | +0.3% | 1,206,200 |
| 2025/10/27 | 1,509 | 1,511 | 1,411 | 1,432 | -72 | -4.8% | 1,852,400 |
| 2025/10/24 | 1,499 | 1,531 | 1,478 | 1,504 | +273 | +22.2% | 4,003,800 |
| 2025/10/23 | 1,256 | 1,258 | 1,223 | 1,231 | -27 | -2.1% | 862,800 |
| 2025/10/22 | 1,255 | 1,266 | 1,233 | 1,258 | +4 | +0.3% | 373,700 |
| 2025/10/21 | 1,234 | 1,263 | 1,234 | 1,254 | +22 | +1.8% | 397,900 |
| 2025/10/20 | 1,218 | 1,235 | 1,211 | 1,232 | +44 | +3.7% | 233,100 |
| 2025/10/17 | 1,190 | 1,202 | 1,183 | 1,188 | -12 | -1% | 170,200 |
| 2025/10/16 | 1,197 | 1,207 | 1,185 | 1,200 | +25 | +2.1% | 149,200 |
| 2025/10/15 | 1,151 | 1,181 | 1,145 | 1,175 | +47 | +4.2% | 196,200 |
| 2025/10/14 | 1,153 | 1,171 | 1,128 | 1,128 | -55 | -4.6% | 325,600 |
| 2025/10/10 | 1,218 | 1,218 | 1,168 | 1,183 | -52 | -4.2% | 252,600 |
| 2025/10/09 | 1,200 | 1,241 | 1,199 | 1,235 | +38 | +3.2% | 325,100 |
| 2025/10/08 | 1,193 | 1,205 | 1,187 | 1,197 | +4 | +0.3% | 214,000 |
| 2025/10/07 | 1,187 | 1,208 | 1,185 | 1,193 | +18 | +1.5% | 352,000 |
| 2025/10/06 | 1,155 | 1,179 | 1,151 | 1,175 | +56 | +5% | 331,800 |
| 2025/10/03 | 1,131 | 1,134 | 1,119 | 1,119 | -12 | -1.1% | 159,300 |
| 2025/10/02 | 1,132 | 1,140 | 1,115 | 1,131 | +4 | +0.4% | 184,800 |
| 2025/10/01 | 1,159 | 1,159 | 1,118 | 1,127 | -39 | -3.3% | 239,900 |
| 2025/09/30 | 1,170 | 1,179 | 1,159 | 1,166 | -6 | -0.5% | 141,400 |
| 2025/09/29 | 1,190 | 1,190 | 1,171 | 1,172 | -24 | -2% | 180,900 |
| 2025/09/26 | 1,206 | 1,206 | 1,190 | 1,196 | -16 | -1.3% | 160,600 |
| 2025/09/25 | 1,199 | 1,213 | 1,196 | 1,212 | +11 | +0.9% | 177,700 |
| 2025/09/24 | 1,210 | 1,210 | 1,193 | 1,201 | -15 | -1.2% | 180,200 |
| 2025/09/22 | 1,205 | 1,225 | 1,204 | 1,216 | +20 | +1.7% | 186,600 |
| 2025/09/19 | 1,226 | 1,229 | 1,187 | 1,196 | -15 | -1.2% | 332,800 |
| 2025/09/18 | 1,201 | 1,213 | 1,191 | 1,211 | +22 | +1.9% | 227,400 |
| 2025/09/17 | 1,195 | 1,197 | 1,177 | 1,189 | -9 | -0.8% | 155,000 |
| 2025/09/16 | 1,201 | 1,218 | 1,198 | 1,198 | +1 | +0.1% | 214,100 |
| 2025/09/12 | 1,180 | 1,211 | 1,172 | 1,197 | +13 | +1.1% | 231,200 |
| 2025/09/11 | 1,177 | 1,191 | 1,171 | 1,184 | +7 | +0.6% | 153,600 |
| 2025/09/10 | 1,188 | 1,193 | 1,175 | 1,177 | -8 | -0.7% | 124,800 |
| 2025/09/09 | 1,188 | 1,204 | 1,176 | 1,185 | -3 | -0.3% | 234,000 |
| 2025/09/08 | 1,181 | 1,188 | 1,172 | 1,188 | +16 | +1.4% | 174,600 |
| 2025/09/05 | 1,155 | 1,174 | 1,155 | 1,172 | +28 | +2.4% | 169,000 |
| 2025/09/04 | 1,155 | 1,161 | 1,138 | 1,144 | -8 | -0.7% | 147,200 |
| 2025/09/03 | 1,166 | 1,170 | 1,152 | 1,152 | -13 | -1.1% | 230,400 |
| 2025/09/02 | 1,170 | 1,178 | 1,157 | 1,165 | -4 | -0.3% | 228,400 |
1～
50
件表示中 / 3824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 | 132,600円 | +8.2% | +155.8% | 2.26% | 22.91倍 | 0.62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 |
| テラプロ | 559,000円 | +9.2% | +11.3% | 1.97% | 19.19倍 | 1.33倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| ヨコオ | 209,900円 | +5.6% | -7.0% | 2.38% | 16.31倍 | 0.92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 |
| Ｍｉｍａｋｉ | 155,000円 | -1.7% | -7.6% | 3.23% | 8.15倍 | 1.29倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| コーセル | 119,400円 | +23.2% | +277.4% | 4.61% | 25.75倍 | 0.88倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
市場注目の銘柄
チャート関連のコラム
