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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,770 | 1,770 | 1,732 | 1,736 | -53 | -3% | 189,600 |
| 2022/06/09 | 1,810 | 1,813 | 1,782 | 1,789 | -26 | -1.4% | 203,300 |
| 2022/06/08 | 1,812 | 1,826 | 1,794 | 1,815 | -4 | -0.2% | 225,200 |
| 2022/06/07 | 1,780 | 1,829 | 1,770 | 1,819 | +47 | +2.7% | 222,400 |
| 2022/06/06 | 1,732 | 1,786 | 1,720 | 1,772 | +27 | +1.5% | 213,700 |
| 2022/06/03 | 1,760 | 1,760 | 1,732 | 1,745 | +4 | +0.2% | 139,700 |
| 2022/06/02 | 1,731 | 1,760 | 1,726 | 1,741 | +10 | +0.6% | 191,700 |
| 2022/06/01 | 1,705 | 1,731 | 1,685 | 1,731 | +26 | +1.5% | 181,500 |
| 2022/05/31 | 1,708 | 1,722 | 1,686 | 1,705 | ±0 | ±0% | 198,400 |
| 2022/05/30 | 1,705 | 1,709 | 1,691 | 1,705 | +16 | +0.9% | 245,600 |
| 2022/05/27 | 1,672 | 1,694 | 1,663 | 1,689 | +37 | +2.2% | 186,200 |
| 2022/05/26 | 1,670 | 1,678 | 1,641 | 1,652 | -29 | -1.7% | 203,000 |
| 2022/05/25 | 1,688 | 1,704 | 1,676 | 1,681 | -3 | -0.2% | 263,900 |
| 2022/05/24 | 1,674 | 1,692 | 1,662 | 1,684 | +9 | +0.5% | 222,800 |
| 2022/05/23 | 1,695 | 1,705 | 1,671 | 1,675 | -6 | -0.4% | 226,800 |
| 2022/05/20 | 1,649 | 1,683 | 1,639 | 1,681 | +31 | +1.9% | 360,700 |
| 2022/05/19 | 1,611 | 1,660 | 1,608 | 1,650 | -1 | -0.1% | 221,200 |
| 2022/05/18 | 1,638 | 1,666 | 1,630 | 1,651 | +23 | +1.4% | 392,700 |
| 2022/05/17 | 1,625 | 1,633 | 1,591 | 1,628 | +17 | +1.1% | 260,000 |
| 2022/05/16 | 1,625 | 1,627 | 1,586 | 1,611 | +4 | +0.2% | 271,500 |
| 2022/05/13 | 1,571 | 1,614 | 1,566 | 1,607 | +46 | +2.9% | 324,800 |
| 2022/05/12 | 1,525 | 1,571 | 1,510 | 1,561 | +8 | +0.5% | 196,900 |
| 2022/05/11 | 1,582 | 1,593 | 1,548 | 1,553 | -45 | -2.8% | 334,200 |
| 2022/05/10 | 1,568 | 1,612 | 1,556 | 1,598 | +18 | +1.1% | 387,600 |
| 2022/05/09 | 1,595 | 1,639 | 1,576 | 1,580 | +13 | +0.8% | 524,200 |
| 2022/05/06 | 1,497 | 1,593 | 1,494 | 1,567 | +47 | +3.1% | 415,700 |
| 2022/05/02 | 1,513 | 1,535 | 1,489 | 1,520 | -17 | -1.1% | 391,300 |
| 2022/04/28 | 1,514 | 1,538 | 1,458 | 1,537 | +53 | +3.6% | 622,100 |
| 2022/04/27 | 1,384 | 1,489 | 1,376 | 1,484 | +72 | +5.1% | 750,800 |
| 2022/04/26 | 1,375 | 1,438 | 1,363 | 1,412 | +30 | +2.2% | 393,900 |
| 2022/04/25 | 1,295 | 1,421 | 1,285 | 1,382 | +5 | +0.4% | 836,200 |
| 2022/04/22 | 1,375 | 1,384 | 1,348 | 1,377 | -17 | -1.2% | 308,400 |
| 2022/04/21 | 1,356 | 1,402 | 1,355 | 1,394 | +38 | +2.8% | 191,000 |
| 2022/04/20 | 1,389 | 1,389 | 1,353 | 1,356 | -8 | -0.6% | 227,900 |
| 2022/04/19 | 1,328 | 1,372 | 1,325 | 1,364 | +49 | +3.7% | 225,300 |
| 2022/04/18 | 1,314 | 1,319 | 1,294 | 1,315 | -12 | -0.9% | 178,200 |
| 2022/04/15 | 1,325 | 1,332 | 1,312 | 1,327 | -18 | -1.3% | 78,300 |
| 2022/04/14 | 1,325 | 1,349 | 1,318 | 1,345 | +26 | +2% | 114,400 |
| 2022/04/13 | 1,295 | 1,320 | 1,290 | 1,319 | +33 | +2.6% | 123,500 |
| 2022/04/12 | 1,284 | 1,302 | 1,281 | 1,286 | -10 | -0.8% | 95,100 |
| 2022/04/11 | 1,305 | 1,312 | 1,288 | 1,296 | -23 | -1.7% | 80,500 |
| 2022/04/08 | 1,334 | 1,340 | 1,308 | 1,319 | +1 | +0.1% | 127,200 |
| 2022/04/07 | 1,338 | 1,339 | 1,306 | 1,318 | -41 | -3% | 121,200 |
| 2022/04/06 | 1,386 | 1,391 | 1,359 | 1,359 | -54 | -3.8% | 170,000 |
| 2022/04/05 | 1,429 | 1,439 | 1,411 | 1,413 | +2 | +0.1% | 65,200 |
| 2022/04/04 | 1,420 | 1,420 | 1,396 | 1,411 | -9 | -0.6% | 69,900 |
| 2022/04/01 | 1,422 | 1,429 | 1,404 | 1,420 | -17 | -1.2% | 159,500 |
| 2022/03/31 | 1,426 | 1,447 | 1,424 | 1,437 | -11 | -0.8% | 128,200 |
| 2022/03/30 | 1,447 | 1,450 | 1,428 | 1,448 | +6 | +0.4% | 176,200 |
| 2022/03/29 | 1,421 | 1,450 | 1,417 | 1,442 | +27 | +1.9% | 188,800 |
701～
750
件表示中 / 3683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 | 83,400円 | -3.1% | -81.5% | 4.80% | 386.11倍 | 0.39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 |
| 日本トリム | 405,000円 | +11.7% | +14.7% | 3.21% | 12.57倍 | 1.35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 | 205,500円 | -1.3% | -35.1% | 2.43% | 10.30倍 | 0.56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 |
| 千代インテ | 263,600円 | +1.9% | -11.9% | 4.55% | 8.55倍 | 0.64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 |
| ＴＯＡ | 89,600円 | +6.5% | +5.1% | 4.46% | 11.23倍 | 0.56倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
市場注目の銘柄
チャート関連のコラム
