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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,360 | 2,362 | 2,320 | 2,329 | -21 | -0.9% | 228,800 |
| 2022/08/25 | 2,311 | 2,368 | 2,310 | 2,350 | +39 | +1.7% | 247,700 |
| 2022/08/24 | 2,290 | 2,324 | 2,272 | 2,311 | +29 | +1.3% | 231,600 |
| 2022/08/23 | 2,261 | 2,298 | 2,256 | 2,282 | -24 | -1% | 245,000 |
| 2022/08/22 | 2,312 | 2,354 | 2,284 | 2,306 | -67 | -2.8% | 715,900 |
| 2022/08/19 | 2,296 | 2,406 | 2,270 | 2,373 | +95 | +4.2% | 802,200 |
| 2022/08/18 | 2,191 | 2,280 | 2,181 | 2,278 | +65 | +2.9% | 324,000 |
| 2022/08/17 | 2,241 | 2,241 | 2,201 | 2,213 | +3 | +0.1% | 229,700 |
| 2022/08/16 | 2,236 | 2,260 | 2,190 | 2,210 | -31 | -1.4% | 408,000 |
| 2022/08/15 | 2,203 | 2,249 | 2,197 | 2,241 | +51 | +2.3% | 315,500 |
| 2022/08/12 | 2,159 | 2,197 | 2,142 | 2,190 | +67 | +3.2% | 313,600 |
| 2022/08/10 | 2,130 | 2,140 | 2,093 | 2,123 | -29 | -1.3% | 349,900 |
| 2022/08/09 | 2,139 | 2,194 | 2,136 | 2,152 | +51 | +2.4% | 546,100 |
| 2022/08/08 | 2,089 | 2,107 | 2,070 | 2,101 | -4 | -0.2% | 256,100 |
| 2022/08/05 | 2,069 | 2,119 | 2,063 | 2,105 | +8 | +0.4% | 295,600 |
| 2022/08/04 | 2,095 | 2,120 | 2,078 | 2,097 | +2 | +0.1% | 348,400 |
| 2022/08/03 | 2,070 | 2,109 | 2,064 | 2,095 | +41 | +2% | 459,900 |
| 2022/08/02 | 2,060 | 2,084 | 2,048 | 2,054 | -40 | -1.9% | 440,800 |
| 2022/08/01 | 2,110 | 2,120 | 2,065 | 2,094 | -37 | -1.7% | 653,700 |
| 2022/07/29 | 2,102 | 2,166 | 2,102 | 2,131 | +62 | +3% | 1,093,700 |
| 2022/07/28 | 2,103 | 2,118 | 2,015 | 2,069 | +10 | +0.5% | 1,363,200 |
| 2022/07/27 | 1,936 | 2,075 | 1,913 | 2,059 | +123 | +6.4% | 2,340,400 |
| 2022/07/26 | 2,011 | 2,019 | 1,910 | 1,936 | +245 | +14.5% | 2,571,800 |
| 2022/07/25 | 1,730 | 1,745 | 1,669 | 1,691 | -55 | -3.2% | 436,500 |
| 2022/07/22 | 1,725 | 1,756 | 1,724 | 1,746 | +30 | +1.7% | 179,700 |
| 2022/07/21 | 1,701 | 1,722 | 1,698 | 1,716 | +11 | +0.6% | 107,500 |
| 2022/07/20 | 1,699 | 1,719 | 1,692 | 1,705 | +37 | +2.2% | 193,100 |
| 2022/07/19 | 1,638 | 1,670 | 1,630 | 1,668 | +43 | +2.6% | 142,400 |
| 2022/07/15 | 1,634 | 1,636 | 1,607 | 1,625 | +14 | +0.9% | 130,200 |
| 2022/07/14 | 1,583 | 1,617 | 1,581 | 1,611 | +14 | +0.9% | 102,800 |
| 2022/07/13 | 1,583 | 1,601 | 1,578 | 1,597 | +24 | +1.5% | 109,500 |
| 2022/07/12 | 1,596 | 1,599 | 1,566 | 1,573 | -33 | -2.1% | 92,600 |
| 2022/07/11 | 1,616 | 1,617 | 1,592 | 1,606 | +22 | +1.4% | 140,100 |
| 2022/07/08 | 1,598 | 1,617 | 1,584 | 1,584 | +7 | +0.4% | 181,200 |
| 2022/07/07 | 1,570 | 1,582 | 1,554 | 1,577 | +26 | +1.7% | 168,000 |
| 2022/07/06 | 1,560 | 1,571 | 1,542 | 1,551 | -9 | -0.6% | 177,000 |
| 2022/07/05 | 1,558 | 1,578 | 1,555 | 1,560 | -12 | -0.8% | 222,600 |
| 2022/07/04 | 1,577 | 1,583 | 1,559 | 1,572 | +8 | +0.5% | 148,800 |
| 2022/07/01 | 1,609 | 1,615 | 1,548 | 1,564 | -53 | -3.3% | 244,300 |
| 2022/06/30 | 1,675 | 1,675 | 1,615 | 1,617 | -66 | -3.9% | 235,800 |
| 2022/06/29 | 1,654 | 1,685 | 1,652 | 1,683 | -6 | -0.4% | 158,100 |
| 2022/06/28 | 1,657 | 1,689 | 1,650 | 1,689 | +33 | +2% | 142,400 |
| 2022/06/27 | 1,639 | 1,659 | 1,630 | 1,656 | +45 | +2.8% | 212,200 |
| 2022/06/24 | 1,580 | 1,613 | 1,554 | 1,611 | +39 | +2.5% | 245,700 |
| 2022/06/23 | 1,589 | 1,599 | 1,559 | 1,572 | -23 | -1.4% | 172,400 |
| 2022/06/22 | 1,639 | 1,648 | 1,591 | 1,595 | -25 | -1.5% | 181,900 |
| 2022/06/21 | 1,615 | 1,630 | 1,581 | 1,620 | +30 | +1.9% | 186,800 |
| 2022/06/20 | 1,643 | 1,648 | 1,579 | 1,590 | -60 | -3.6% | 146,000 |
| 2022/06/17 | 1,622 | 1,657 | 1,620 | 1,650 | -29 | -1.7% | 155,800 |
| 2022/06/16 | 1,686 | 1,727 | 1,677 | 1,679 | +29 | +1.8% | 146,500 |
551～
600
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
