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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 900 | 907 | 889 | 900 | -23 | -2.5% | 312,800 |
| 2025/04/02 | 926 | 933 | 916 | 923 | -1 | -0.1% | 139,100 |
| 2025/04/01 | 947 | 947 | 924 | 924 | -11 | -1.2% | 183,000 |
| 2025/03/31 | 955 | 955 | 935 | 935 | -42 | -4.3% | 245,600 |
| 2025/03/28 | 994 | 994 | 970 | 977 | -29 | -2.9% | 150,700 |
| 2025/03/27 | 1,005 | 1,008 | 996 | 1,006 | -7 | -0.7% | 153,400 |
| 2025/03/26 | 1,012 | 1,018 | 1,000 | 1,013 | +10 | +1% | 118,900 |
| 2025/03/25 | 1,001 | 1,012 | 999 | 1,003 | +8 | +0.8% | 119,200 |
| 2025/03/24 | 1,003 | 1,005 | 991 | 995 | -3 | -0.3% | 78,700 |
| 2025/03/21 | 997 | 1,005 | 989 | 998 | -1 | -0.1% | 156,500 |
| 2025/03/19 | 997 | 1,011 | 996 | 999 | +3 | +0.3% | 87,700 |
| 2025/03/18 | 997 | 1,002 | 991 | 996 | +12 | +1.2% | 175,000 |
| 2025/03/17 | 980 | 991 | 980 | 984 | +10 | +1% | 89,800 |
| 2025/03/14 | 965 | 980 | 965 | 974 | +5 | +0.5% | 135,200 |
| 2025/03/13 | 976 | 986 | 969 | 969 | -2 | -0.2% | 126,900 |
| 2025/03/12 | 970 | 974 | 965 | 971 | -3 | -0.3% | 193,900 |
| 2025/03/11 | 974 | 976 | 957 | 974 | -24 | -2.4% | 233,000 |
| 2025/03/10 | 991 | 998 | 980 | 998 | +6 | +0.6% | 219,300 |
| 2025/03/07 | 963 | 992 | 961 | 992 | +19 | +2% | 182,400 |
| 2025/03/06 | 962 | 986 | 960 | 973 | +13 | +1.4% | 221,600 |
| 2025/03/05 | 959 | 974 | 959 | 960 | ±0 | ±0% | 218,600 |
| 2025/03/04 | 960 | 966 | 951 | 960 | -3 | -0.3% | 349,600 |
| 2025/03/03 | 978 | 983 | 959 | 963 | -15 | -1.5% | 274,500 |
| 2025/02/28 | 980 | 985 | 968 | 978 | -13 | -1.3% | 160,400 |
| 2025/02/27 | 989 | 991 | 979 | 991 | +17 | +1.7% | 120,700 |
| 2025/02/26 | 980 | 980 | 968 | 974 | -12 | -1.2% | 147,800 |
| 2025/02/25 | 980 | 987 | 976 | 986 | -5 | -0.5% | 126,000 |
| 2025/02/21 | 984 | 993 | 978 | 991 | -16 | -1.6% | 266,800 |
| 2025/02/20 | 958 | 1,015 | 957 | 1,007 | +47 | +4.9% | 402,500 |
| 2025/02/19 | 964 | 972 | 957 | 960 | -5 | -0.5% | 155,000 |
| 2025/02/18 | 973 | 978 | 965 | 965 | -1 | -0.1% | 153,800 |
| 2025/02/17 | 961 | 971 | 960 | 966 | +4 | +0.4% | 129,800 |
| 2025/02/14 | 966 | 974 | 957 | 962 | +1 | +0.1% | 133,700 |
| 2025/02/13 | 953 | 966 | 945 | 961 | +17 | +1.8% | 151,400 |
| 2025/02/12 | 971 | 971 | 940 | 944 | -17 | -1.8% | 203,100 |
| 2025/02/10 | 939 | 962 | 935 | 961 | +17 | +1.8% | 172,600 |
| 2025/02/07 | 925 | 945 | 924 | 944 | +19 | +2.1% | 239,500 |
| 2025/02/06 | 925 | 930 | 920 | 925 | +1 | +0.1% | 207,900 |
| 2025/02/05 | 922 | 931 | 918 | 924 | +5 | +0.5% | 218,900 |
| 2025/02/04 | 938 | 946 | 919 | 919 | -8 | -0.9% | 369,400 |
| 2025/02/03 | 964 | 966 | 927 | 927 | -60 | -6.1% | 426,400 |
| 2025/01/31 | 990 | 992 | 981 | 987 | -12 | -1.2% | 208,200 |
| 2025/01/30 | 1,005 | 1,006 | 988 | 999 | -21 | -2.1% | 267,200 |
| 2025/01/29 | 1,027 | 1,041 | 1,013 | 1,020 | -2 | -0.2% | 215,100 |
| 2025/01/28 | 1,010 | 1,032 | 990 | 1,022 | -3 | -0.3% | 446,800 |
| 2025/01/27 | 1,030 | 1,044 | 1,015 | 1,025 | +3 | +0.3% | 334,900 |
| 2025/01/24 | 1,010 | 1,027 | 1,005 | 1,022 | +10 | +1% | 234,400 |
| 2025/01/23 | 999 | 1,013 | 990 | 1,012 | +2 | +0.2% | 210,000 |
| 2025/01/22 | 985 | 1,010 | 985 | 1,010 | +34 | +3.5% | 228,500 |
| 2025/01/21 | 966 | 978 | 966 | 976 | +13 | +1.3% | 118,000 |
1～
50
件表示中 / 3672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 | 90,000円 | -3.1% | -81.5% | 4.44% | 416.67倍 | 0.42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 |
| 大崎電 | 79,100円 | +2.0% | -7.1% | 2.78% | 11.62倍 | 0.70倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| ミツバ | 78,500円 | -1.8% | -26.2% | 1.27% | 3.38倍 | 0.40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 | 378,000円 | +11.7% | +14.7% | 3.44% | 11.73倍 | 1.26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 |
| 東光高岳 | 197,500円 | -1.3% | -35.1% | 2.53% | 9.90倍 | 0.54倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
