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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 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 |
| 2022/06/15 | 1,692 | 1,706 | 1,648 | 1,650 | -48 | -2.8% | 176,500 |
| 2022/06/14 | 1,650 | 1,698 | 1,642 | 1,698 | +11 | +0.7% | 240,200 |
| 2022/06/13 | 1,686 | 1,707 | 1,681 | 1,687 | -49 | -2.8% | 294,600 |
| 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 |
751～
800
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 | 84,300円 | +2.2% | -35.6% | 3.56% | 100.96倍 | 0.41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 | 96,700円 | 0.0% | +215.1% | 5.48% | 9.99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 | 271,600円 | +12.7% | +24.3% | 4.71% | 10.44倍 | 0.87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 | 49,200円 | +0.7% | -24.8% | 4.67% | 8.76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 | 322,000円 | +2.4% | +7.1% | 3.42% | 7.91倍 | 0.78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
