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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 1,380 | 1,411 | 1,365 | 1,400 | +35 | +2.6% | 437,700 |
| 2022/01/27 | 1,407 | 1,427 | 1,354 | 1,365 | -15 | -1.1% | 479,700 |
| 2022/01/26 | 1,370 | 1,401 | 1,354 | 1,380 | +1 | +0.1% | 247,000 |
| 2022/01/25 | 1,425 | 1,436 | 1,359 | 1,379 | -76 | -5.2% | 369,500 |
| 2022/01/24 | 1,416 | 1,467 | 1,388 | 1,455 | +9 | +0.6% | 396,000 |
| 2022/01/21 | 1,458 | 1,458 | 1,427 | 1,446 | -57 | -3.8% | 267,800 |
| 2022/01/20 | 1,461 | 1,509 | 1,461 | 1,503 | +23 | +1.6% | 226,900 |
| 2022/01/19 | 1,508 | 1,532 | 1,478 | 1,480 | -67 | -4.3% | 253,400 |
| 2022/01/18 | 1,569 | 1,575 | 1,537 | 1,547 | -17 | -1.1% | 137,200 |
| 2022/01/17 | 1,591 | 1,594 | 1,553 | 1,564 | -9 | -0.6% | 136,600 |
| 2022/01/14 | 1,590 | 1,594 | 1,561 | 1,573 | -33 | -2.1% | 156,500 |
| 2022/01/13 | 1,600 | 1,626 | 1,600 | 1,606 | -6 | -0.4% | 114,200 |
| 2022/01/12 | 1,557 | 1,613 | 1,557 | 1,612 | +69 | +4.5% | 164,100 |
| 2022/01/11 | 1,573 | 1,579 | 1,535 | 1,543 | -55 | -3.4% | 262,700 |
| 2022/01/07 | 1,617 | 1,633 | 1,585 | 1,598 | -18 | -1.1% | 218,900 |
| 2022/01/06 | 1,610 | 1,634 | 1,606 | 1,616 | -14 | -0.9% | 166,700 |
| 2022/01/05 | 1,631 | 1,635 | 1,617 | 1,630 | -1 | -0.1% | 148,100 |
| 2022/01/04 | 1,635 | 1,638 | 1,616 | 1,631 | +18 | +1.1% | 165,600 |
| 2021/12/30 | 1,615 | 1,624 | 1,605 | 1,613 | -9 | -0.6% | 74,400 |
| 2021/12/29 | 1,615 | 1,626 | 1,608 | 1,622 | +1 | +0.1% | 101,900 |
| 2021/12/28 | 1,637 | 1,637 | 1,613 | 1,621 | +10 | +0.6% | 104,400 |
| 2021/12/27 | 1,611 | 1,619 | 1,591 | 1,611 | -4 | -0.2% | 97,400 |
| 2021/12/24 | 1,600 | 1,618 | 1,596 | 1,615 | +25 | +1.6% | 158,100 |
| 2021/12/23 | 1,577 | 1,590 | 1,573 | 1,590 | +28 | +1.8% | 80,300 |
| 2021/12/22 | 1,550 | 1,569 | 1,546 | 1,562 | +21 | +1.4% | 113,600 |
| 2021/12/21 | 1,531 | 1,550 | 1,515 | 1,541 | +12 | +0.8% | 205,200 |
| 2021/12/20 | 1,562 | 1,570 | 1,525 | 1,529 | -58 | -3.7% | 162,700 |
| 2021/12/17 | 1,613 | 1,614 | 1,579 | 1,587 | -35 | -2.2% | 186,600 |
| 2021/12/16 | 1,621 | 1,636 | 1,610 | 1,622 | +28 | +1.8% | 151,100 |
| 2021/12/15 | 1,564 | 1,607 | 1,564 | 1,594 | +16 | +1% | 87,100 |
| 2021/12/14 | 1,560 | 1,578 | 1,555 | 1,578 | +4 | +0.3% | 139,300 |
| 2021/12/13 | 1,578 | 1,592 | 1,568 | 1,574 | -3 | -0.2% | 95,500 |
| 2021/12/10 | 1,587 | 1,593 | 1,573 | 1,577 | -20 | -1.3% | 83,600 |
| 2021/12/09 | 1,600 | 1,616 | 1,596 | 1,597 | -20 | -1.2% | 133,600 |
| 2021/12/08 | 1,623 | 1,630 | 1,601 | 1,617 | +18 | +1.1% | 140,400 |
| 2021/12/07 | 1,564 | 1,600 | 1,556 | 1,599 | +57 | +3.7% | 152,300 |
| 2021/12/06 | 1,548 | 1,561 | 1,540 | 1,542 | -18 | -1.2% | 108,400 |
| 2021/12/03 | 1,528 | 1,560 | 1,514 | 1,560 | +32 | +2.1% | 140,900 |
| 2021/12/02 | 1,509 | 1,556 | 1,506 | 1,528 | -3 | -0.2% | 220,600 |
| 2021/12/01 | 1,550 | 1,550 | 1,501 | 1,531 | +1 | +0.1% | 228,800 |
| 2021/11/30 | 1,578 | 1,583 | 1,530 | 1,530 | -11 | -0.7% | 202,100 |
| 2021/11/29 | 1,574 | 1,594 | 1,539 | 1,541 | -73 | -4.5% | 230,200 |
| 2021/11/26 | 1,665 | 1,665 | 1,596 | 1,614 | -47 | -2.8% | 184,800 |
| 2021/11/25 | 1,669 | 1,682 | 1,659 | 1,661 | +6 | +0.4% | 97,600 |
| 2021/11/24 | 1,680 | 1,685 | 1,646 | 1,655 | -25 | -1.5% | 145,100 |
| 2021/11/22 | 1,678 | 1,690 | 1,670 | 1,680 | +2 | +0.1% | 153,400 |
| 2021/11/19 | 1,661 | 1,689 | 1,652 | 1,678 | +21 | +1.3% | 216,400 |
| 2021/11/18 | 1,660 | 1,668 | 1,640 | 1,657 | -3 | -0.2% | 125,500 |
| 2021/11/17 | 1,656 | 1,668 | 1,638 | 1,660 | +16 | +1% | 178,200 |
| 2021/11/16 | 1,648 | 1,662 | 1,641 | 1,644 | -1 | -0.1% | 171,700 |
851～
900
件表示中 / 3745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 | 83,700円 | +2.2% | -35.6% | 3.58% | 100.24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 |
| 新コスモス | 255,200円 | +13.9% | +4.9% | 2.74% | 9.14倍 | 0.66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 |
| スミダコーポ | 96,300円 | 0.0% | +215.1% | 5.50% | 9.95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 | 273,300円 | +12.7% | +24.3% | 4.68% | 10.51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 | 49,100円 | +0.7% | -24.8% | 4.68% | 8.74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 |
市場注目の銘柄
チャート関連のコラム
