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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 1,817 | 1,831 | 1,810 | 1,816 | +19 | +1.1% | 243,000 |
| 2023/06/30 | 1,801 | 1,804 | 1,788 | 1,797 | -4 | -0.2% | 209,300 |
| 2023/06/29 | 1,815 | 1,819 | 1,794 | 1,801 | -3 | -0.2% | 242,100 |
| 2023/06/28 | 1,790 | 1,805 | 1,778 | 1,804 | +39 | +2.2% | 382,100 |
| 2023/06/27 | 1,760 | 1,767 | 1,733 | 1,765 | +8 | +0.5% | 299,100 |
| 2023/06/26 | 1,771 | 1,784 | 1,752 | 1,757 | -21 | -1.2% | 208,700 |
| 2023/06/23 | 1,794 | 1,814 | 1,763 | 1,778 | +1 | +0.1% | 214,000 |
| 2023/06/22 | 1,798 | 1,811 | 1,774 | 1,777 | -10 | -0.6% | 172,200 |
| 2023/06/21 | 1,790 | 1,793 | 1,773 | 1,787 | -16 | -0.9% | 181,200 |
| 2023/06/20 | 1,766 | 1,805 | 1,762 | 1,803 | +25 | +1.4% | 218,600 |
| 2023/06/19 | 1,812 | 1,812 | 1,767 | 1,778 | -16 | -0.9% | 279,400 |
| 2023/06/16 | 1,785 | 1,806 | 1,761 | 1,794 | +9 | +0.5% | 315,800 |
| 2023/06/15 | 1,747 | 1,790 | 1,735 | 1,785 | +42 | +2.4% | 341,800 |
| 2023/06/14 | 1,731 | 1,744 | 1,729 | 1,743 | +26 | +1.5% | 234,100 |
| 2023/06/13 | 1,709 | 1,728 | 1,707 | 1,717 | +14 | +0.8% | 224,900 |
| 2023/06/12 | 1,683 | 1,709 | 1,675 | 1,703 | +21 | +1.2% | 193,600 |
| 2023/06/09 | 1,677 | 1,685 | 1,667 | 1,682 | +28 | +1.7% | 205,500 |
| 2023/06/08 | 1,681 | 1,691 | 1,643 | 1,654 | -32 | -1.9% | 247,800 |
| 2023/06/07 | 1,725 | 1,728 | 1,681 | 1,686 | -19 | -1.1% | 277,900 |
| 2023/06/06 | 1,698 | 1,707 | 1,688 | 1,705 | -21 | -1.2% | 227,100 |
| 2023/06/05 | 1,738 | 1,738 | 1,707 | 1,726 | +33 | +1.9% | 290,500 |
| 2023/06/02 | 1,658 | 1,694 | 1,652 | 1,693 | +38 | +2.3% | 266,500 |
| 2023/06/01 | 1,656 | 1,677 | 1,649 | 1,655 | -11 | -0.7% | 264,000 |
| 2023/05/31 | 1,709 | 1,709 | 1,658 | 1,666 | -63 | -3.6% | 379,300 |
| 2023/05/30 | 1,700 | 1,737 | 1,697 | 1,729 | +35 | +2.1% | 265,500 |
| 2023/05/29 | 1,720 | 1,723 | 1,694 | 1,694 | +6 | +0.4% | 267,900 |
| 2023/05/26 | 1,701 | 1,727 | 1,688 | 1,688 | -17 | -1% | 164,500 |
| 2023/05/25 | 1,705 | 1,718 | 1,697 | 1,705 | -2 | -0.1% | 182,100 |
| 2023/05/24 | 1,686 | 1,717 | 1,677 | 1,707 | +19 | +1.1% | 257,500 |
| 2023/05/23 | 1,737 | 1,740 | 1,685 | 1,688 | -40 | -2.3% | 325,200 |
| 2023/05/22 | 1,745 | 1,750 | 1,724 | 1,728 | -25 | -1.4% | 205,600 |
| 2023/05/19 | 1,761 | 1,774 | 1,748 | 1,753 | -13 | -0.7% | 269,900 |
| 2023/05/18 | 1,721 | 1,769 | 1,719 | 1,766 | +55 | +3.2% | 415,900 |
| 2023/05/17 | 1,695 | 1,716 | 1,690 | 1,711 | ±0 | ±0% | 246,900 |
| 2023/05/16 | 1,680 | 1,711 | 1,675 | 1,711 | +35 | +2.1% | 264,900 |
| 2023/05/15 | 1,657 | 1,678 | 1,655 | 1,676 | +17 | +1% | 293,300 |
| 2023/05/12 | 1,685 | 1,696 | 1,657 | 1,659 | -31 | -1.8% | 262,300 |
| 2023/05/11 | 1,703 | 1,711 | 1,670 | 1,690 | -21 | -1.2% | 252,200 |
| 2023/05/10 | 1,728 | 1,740 | 1,704 | 1,711 | -33 | -1.9% | 215,600 |
| 2023/05/09 | 1,738 | 1,749 | 1,719 | 1,744 | +13 | +0.8% | 332,700 |
| 2023/05/08 | 1,767 | 1,776 | 1,728 | 1,731 | -23 | -1.3% | 299,900 |
| 2023/05/02 | 1,726 | 1,760 | 1,724 | 1,754 | +47 | +2.8% | 560,800 |
| 2023/05/01 | 1,722 | 1,742 | 1,697 | 1,707 | +11 | +0.6% | 533,700 |
| 2023/04/28 | 1,685 | 1,709 | 1,682 | 1,696 | +38 | +2.3% | 692,400 |
| 2023/04/27 | 1,659 | 1,693 | 1,651 | 1,658 | +39 | +2.4% | 851,100 |
| 2023/04/26 | 1,570 | 1,655 | 1,542 | 1,619 | -111 | -6.4% | 1,980,400 |
| 2023/04/25 | 1,757 | 1,765 | 1,725 | 1,730 | -4 | -0.2% | 853,200 |
| 2023/04/24 | 1,735 | 1,737 | 1,718 | 1,734 | +5 | +0.3% | 362,500 |
| 2023/04/21 | 1,745 | 1,748 | 1,722 | 1,729 | -27 | -1.5% | 305,800 |
| 2023/04/20 | 1,736 | 1,763 | 1,730 | 1,756 | -2 | -0.1% | 240,100 |
501～
550
件表示中 / 3744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 | 83,800円 | +2.2% | -35.6% | 3.58% | 100.36倍 | 0.40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 |
| スミダコーポ | 97,000円 | 0.0% | +215.1% | 5.46% | 10.02倍 | 0.54倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| エスケーエレク | 275,700円 | +12.7% | +24.3% | 4.64% | 10.60倍 | 0.88倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| 京三製 | 49,400円 | +0.7% | -24.8% | 4.66% | 8.80倍 | 0.59倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| テラプロ | 324,500円 | +2.4% | +7.1% | 3.39% | 7.97倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
