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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/09/01 | 1,168 | 1,170 | 1,149 | 1,169 | +12 | +1% | 280,200 |
| 2025/08/29 | 1,159 | 1,167 | 1,154 | 1,157 | ±0 | ±0% | 185,700 |
| 2025/08/28 | 1,150 | 1,160 | 1,147 | 1,157 | +4 | +0.3% | 159,200 |
| 2025/08/27 | 1,152 | 1,162 | 1,145 | 1,153 | +1 | +0.1% | 144,000 |
| 2025/08/26 | 1,150 | 1,160 | 1,137 | 1,152 | +10 | +0.9% | 223,500 |
| 2025/08/25 | 1,132 | 1,156 | 1,126 | 1,142 | +16 | +1.4% | 401,300 |
| 2025/08/22 | 1,124 | 1,135 | 1,119 | 1,126 | +3 | +0.3% | 233,300 |
| 2025/08/21 | 1,099 | 1,134 | 1,094 | 1,123 | +23 | +2.1% | 315,000 |
| 2025/08/20 | 1,114 | 1,123 | 1,098 | 1,100 | -14 | -1.3% | 304,700 |
| 2025/08/19 | 1,105 | 1,114 | 1,103 | 1,114 | +9 | +0.8% | 175,500 |
| 2025/08/18 | 1,090 | 1,108 | 1,084 | 1,105 | +8 | +0.7% | 172,300 |
| 2025/08/15 | 1,088 | 1,101 | 1,086 | 1,097 | +10 | +0.9% | 260,800 |
| 2025/08/14 | 1,110 | 1,122 | 1,087 | 1,087 | -28 | -2.5% | 303,100 |
| 2025/08/13 | 1,103 | 1,121 | 1,096 | 1,115 | +19 | +1.7% | 390,200 |
| 2025/08/12 | 1,096 | 1,103 | 1,089 | 1,096 | +5 | +0.5% | 348,700 |
| 2025/08/08 | 1,075 | 1,095 | 1,075 | 1,091 | +18 | +1.7% | 428,600 |
| 2025/08/07 | 1,066 | 1,075 | 1,061 | 1,073 | -3 | -0.3% | 244,100 |
| 2025/08/06 | 1,075 | 1,082 | 1,062 | 1,076 | +5 | +0.5% | 193,300 |
| 2025/08/05 | 1,058 | 1,090 | 1,051 | 1,071 | +22 | +2.1% | 347,000 |
| 2025/08/04 | 1,044 | 1,058 | 1,038 | 1,049 | -23 | -2.1% | 278,700 |
| 2025/08/01 | 1,058 | 1,075 | 1,045 | 1,072 | +10 | +0.9% | 380,300 |
| 2025/07/31 | 1,040 | 1,072 | 1,038 | 1,062 | +22 | +2.1% | 437,000 |
| 2025/07/30 | 1,040 | 1,052 | 1,038 | 1,040 | -3 | -0.3% | 310,700 |
| 2025/07/29 | 1,039 | 1,068 | 1,033 | 1,043 | +14 | +1.4% | 493,300 |
| 2025/07/28 | 1,068 | 1,071 | 1,018 | 1,029 | +9 | +0.9% | 865,400 |
| 2025/07/25 | 1,048 | 1,055 | 1,007 | 1,020 | +2 | +0.2% | 1,682,800 |
| 2025/07/24 | 1,018 | 1,018 | 1,018 | 1,018 | +150 | +17.3% | 203,200 |
| 2025/07/23 | 856 | 873 | 855 | 868 | +35 | +4.2% | 451,600 |
| 2025/07/22 | 837 | 849 | 829 | 833 | -4 | -0.5% | 134,000 |
| 2025/07/18 | 833 | 848 | 833 | 837 | +5 | +0.6% | 112,300 |
| 2025/07/17 | 829 | 832 | 822 | 832 | +3 | +0.4% | 57,600 |
| 2025/07/16 | 842 | 850 | 829 | 829 | -12 | -1.4% | 110,500 |
| 2025/07/15 | 835 | 841 | 827 | 841 | +10 | +1.2% | 80,300 |
| 2025/07/14 | 830 | 836 | 826 | 831 | +1 | +0.1% | 81,700 |
| 2025/07/11 | 826 | 836 | 826 | 830 | +5 | +0.6% | 88,600 |
| 2025/07/10 | 840 | 840 | 819 | 825 | -16 | -1.9% | 139,900 |
| 2025/07/09 | 835 | 847 | 835 | 841 | +9 | +1.1% | 90,700 |
| 2025/07/08 | 814 | 833 | 814 | 832 | +18 | +2.2% | 106,000 |
| 2025/07/07 | 834 | 834 | 814 | 814 | -19 | -2.3% | 150,800 |
| 2025/07/04 | 845 | 851 | 833 | 833 | -5 | -0.6% | 79,400 |
| 2025/07/03 | 820 | 839 | 818 | 838 | +15 | +1.8% | 153,400 |
1～
50
件表示中 / 3783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 | 119,700円 | +4.8% | +38.4% | 2.51% | 40.05倍 | 0.57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 |
| ミツバ | 98,400円 | -8.4% | -24.2% | 1.52% | 6.27倍 | 0.53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 |
| アイコム | 304,000円 | +6.8% | +14.3% | 3.16% | 12.72倍 | 0.65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 |
| 市光工 | 45,500円 | -3.6% | -4.9% | 3.08% | 11.23倍 | 0.62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 |
| 新コスモス | 337,000円 | +13.9% | +4.9% | 2.08% | 12.08倍 | 0.87倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
