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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,006 | 1,013 | 994 | 998 | -6 | -0.6% | 146,300 |
| 2024/11/21 | 995 | 1,007 | 995 | 1,004 | +1 | +0.1% | 143,300 |
| 2024/11/20 | 1,015 | 1,015 | 991 | 1,003 | -7 | -0.7% | 186,600 |
| 2024/11/19 | 992 | 1,010 | 990 | 1,010 | +14 | +1.4% | 268,700 |
| 2024/11/18 | 990 | 1,007 | 990 | 996 | -4 | -0.4% | 135,800 |
| 2024/11/15 | 988 | 1,006 | 988 | 1,000 | +20 | +2% | 233,500 |
| 2024/11/14 | 990 | 1,003 | 980 | 980 | -16 | -1.6% | 337,400 |
| 2024/11/13 | 1,014 | 1,014 | 996 | 996 | -14 | -1.4% | 288,300 |
| 2024/11/12 | 1,028 | 1,037 | 1,005 | 1,010 | -16 | -1.6% | 191,600 |
| 2024/11/11 | 1,011 | 1,027 | 1,005 | 1,026 | +1 | +0.1% | 241,900 |
| 2024/11/08 | 1,050 | 1,054 | 1,022 | 1,025 | -21 | -2% | 194,200 |
| 2024/11/07 | 1,035 | 1,047 | 1,021 | 1,046 | +14 | +1.4% | 354,400 |
| 2024/11/06 | 1,010 | 1,032 | 1,003 | 1,032 | +28 | +2.8% | 332,100 |
| 2024/11/05 | 1,012 | 1,017 | 999 | 1,004 | -8 | -0.8% | 320,400 |
| 2024/11/01 | 1,001 | 1,016 | 1,000 | 1,012 | -12 | -1.2% | 414,700 |
| 2024/10/31 | 1,014 | 1,024 | 1,007 | 1,024 | -7 | -0.7% | 331,800 |
| 2024/10/30 | 1,045 | 1,055 | 1,027 | 1,031 | -4 | -0.4% | 760,600 |
| 2024/10/29 | 1,045 | 1,058 | 1,029 | 1,035 | -33 | -3.1% | 515,100 |
| 2024/10/28 | 999 | 1,069 | 996 | 1,068 | +69 | +6.9% | 680,200 |
| 2024/10/25 | 1,023 | 1,024 | 982 | 999 | -23 | -2.3% | 1,056,200 |
| 2024/10/24 | 1,011 | 1,032 | 1,002 | 1,022 | -101 | -9% | 1,159,500 |
| 2024/10/23 | 1,114 | 1,140 | 1,114 | 1,123 | +10 | +0.9% | 305,000 |
| 2024/10/22 | 1,132 | 1,136 | 1,113 | 1,113 | -18 | -1.6% | 131,300 |
| 2024/10/21 | 1,138 | 1,145 | 1,131 | 1,131 | -9 | -0.8% | 106,000 |
| 2024/10/18 | 1,144 | 1,149 | 1,132 | 1,140 | -1 | -0.1% | 98,900 |
| 2024/10/17 | 1,139 | 1,151 | 1,130 | 1,141 | +9 | +0.8% | 118,000 |
| 2024/10/16 | 1,139 | 1,140 | 1,121 | 1,132 | -14 | -1.2% | 196,100 |
| 2024/10/15 | 1,146 | 1,151 | 1,136 | 1,146 | +12 | +1.1% | 97,000 |
| 2024/10/11 | 1,138 | 1,146 | 1,134 | 1,134 | -7 | -0.6% | 96,100 |
| 2024/10/10 | 1,141 | 1,150 | 1,136 | 1,141 | +6 | +0.5% | 62,300 |
| 2024/10/09 | 1,144 | 1,151 | 1,132 | 1,135 | -6 | -0.5% | 93,700 |
| 2024/10/08 | 1,157 | 1,159 | 1,135 | 1,141 | -21 | -1.8% | 173,800 |
| 2024/10/07 | 1,183 | 1,185 | 1,160 | 1,162 | +9 | +0.8% | 134,700 |
| 2024/10/04 | 1,153 | 1,164 | 1,143 | 1,153 | +10 | +0.9% | 199,100 |
| 2024/10/03 | 1,128 | 1,151 | 1,120 | 1,143 | +44 | +4% | 206,800 |
| 2024/10/02 | 1,109 | 1,126 | 1,095 | 1,099 | -11 | -1% | 206,600 |
| 2024/10/01 | 1,111 | 1,112 | 1,084 | 1,110 | -23 | -2% | 531,200 |
| 2024/09/30 | 1,138 | 1,149 | 1,128 | 1,133 | -35 | -3% | 170,800 |
| 2024/09/27 | 1,166 | 1,175 | 1,160 | 1,168 | -12 | -1% | 172,100 |
| 2024/09/26 | 1,177 | 1,181 | 1,160 | 1,180 | +21 | +1.8% | 159,700 |
| 2024/09/25 | 1,153 | 1,166 | 1,145 | 1,159 | +7 | +0.6% | 117,100 |
| 2024/09/24 | 1,156 | 1,177 | 1,150 | 1,152 | -7 | -0.6% | 191,500 |
| 2024/09/20 | 1,174 | 1,183 | 1,158 | 1,159 | +3 | +0.3% | 274,700 |
| 2024/09/19 | 1,148 | 1,164 | 1,140 | 1,156 | +22 | +1.9% | 96,900 |
| 2024/09/18 | 1,138 | 1,139 | 1,122 | 1,134 | +13 | +1.2% | 100,900 |
| 2024/09/17 | 1,127 | 1,134 | 1,107 | 1,121 | -6 | -0.5% | 218,900 |
| 2024/09/13 | 1,132 | 1,140 | 1,126 | 1,127 | -29 | -2.5% | 180,400 |
| 2024/09/12 | 1,171 | 1,181 | 1,155 | 1,156 | +10 | +0.9% | 191,500 |
| 2024/09/11 | 1,176 | 1,177 | 1,140 | 1,146 | -36 | -3% | 191,200 |
| 2024/09/10 | 1,195 | 1,195 | 1,178 | 1,182 | -18 | -1.5% | 94,800 |
1～
50
件表示中 / 3586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 | 99,800円 | -3.1% | -81.5% | 4.01% | 462.04倍 | 0.47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 | 356,500円 | +4.0% | -4.5% | 3.25% | 13.92倍 | 0.87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 |
| アイコム | 278,800円 | +2.4% | -13.9% | 2.83% | 14.29倍 | 0.61倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| ミツバ | 86,900円 | -1.8% | -26.2% | 1.15% | 3.74倍 | 0.43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 |
| フォスタ電 | 151,100円 | +10.3% | +51.0% | 3.31% | 9.64倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
