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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,438 | 1,438 | 1,406 | 1,415 | -18 | -1.3% | 150,600 |
| 2022/03/25 | 1,436 | 1,442 | 1,419 | 1,433 | +14 | +1% | 189,200 |
| 2022/03/24 | 1,381 | 1,419 | 1,378 | 1,419 | +16 | +1.1% | 165,700 |
| 2022/03/23 | 1,376 | 1,404 | 1,376 | 1,403 | +37 | +2.7% | 129,000 |
| 2022/03/22 | 1,390 | 1,392 | 1,361 | 1,366 | -1 | -0.1% | 139,900 |
| 2022/03/18 | 1,350 | 1,369 | 1,337 | 1,367 | +17 | +1.3% | 223,300 |
| 2022/03/17 | 1,348 | 1,367 | 1,338 | 1,350 | +33 | +2.5% | 247,000 |
| 2022/03/16 | 1,300 | 1,324 | 1,288 | 1,317 | +32 | +2.5% | 184,400 |
| 2022/03/15 | 1,269 | 1,297 | 1,265 | 1,285 | +13 | +1% | 155,800 |
| 2022/03/14 | 1,258 | 1,285 | 1,258 | 1,272 | +24 | +1.9% | 173,200 |
| 2022/03/11 | 1,264 | 1,266 | 1,232 | 1,248 | -46 | -3.6% | 192,300 |
| 2022/03/10 | 1,302 | 1,304 | 1,280 | 1,294 | +42 | +3.4% | 172,800 |
| 2022/03/09 | 1,248 | 1,285 | 1,221 | 1,252 | +21 | +1.7% | 236,900 |
| 2022/03/08 | 1,235 | 1,273 | 1,226 | 1,231 | -30 | -2.4% | 296,900 |
| 2022/03/07 | 1,302 | 1,311 | 1,254 | 1,261 | -81 | -6% | 347,500 |
| 2022/03/04 | 1,377 | 1,377 | 1,338 | 1,342 | -48 | -3.5% | 173,600 |
| 2022/03/03 | 1,420 | 1,424 | 1,390 | 1,390 | -6 | -0.4% | 99,200 |
| 2022/03/02 | 1,412 | 1,425 | 1,394 | 1,396 | -41 | -2.9% | 123,900 |
| 2022/03/01 | 1,458 | 1,462 | 1,432 | 1,437 | -1 | -0.1% | 122,100 |
| 2022/02/28 | 1,438 | 1,447 | 1,417 | 1,438 | +15 | +1.1% | 179,400 |
| 2022/02/25 | 1,398 | 1,428 | 1,395 | 1,423 | +37 | +2.7% | 117,100 |
| 2022/02/24 | 1,385 | 1,407 | 1,361 | 1,386 | -25 | -1.8% | 274,200 |
| 2022/02/22 | 1,390 | 1,422 | 1,381 | 1,411 | -3 | -0.2% | 197,500 |
| 2022/02/21 | 1,425 | 1,427 | 1,398 | 1,414 | -37 | -2.5% | 216,400 |
| 2022/02/18 | 1,446 | 1,469 | 1,435 | 1,451 | -16 | -1.1% | 148,000 |
| 2022/02/17 | 1,524 | 1,525 | 1,457 | 1,467 | -65 | -4.2% | 224,100 |
| 2022/02/16 | 1,510 | 1,533 | 1,501 | 1,532 | +67 | +4.6% | 173,900 |
| 2022/02/15 | 1,460 | 1,478 | 1,454 | 1,465 | +24 | +1.7% | 201,800 |
| 2022/02/14 | 1,451 | 1,460 | 1,439 | 1,441 | -52 | -3.5% | 166,700 |
| 2022/02/10 | 1,526 | 1,536 | 1,488 | 1,493 | -17 | -1.1% | 157,500 |
| 2022/02/09 | 1,470 | 1,511 | 1,470 | 1,510 | +52 | +3.6% | 228,700 |
| 2022/02/08 | 1,453 | 1,471 | 1,448 | 1,458 | +10 | +0.7% | 216,800 |
| 2022/02/07 | 1,471 | 1,471 | 1,432 | 1,448 | -37 | -2.5% | 194,600 |
| 2022/02/04 | 1,461 | 1,493 | 1,456 | 1,485 | +31 | +2.1% | 208,600 |
| 2022/02/03 | 1,468 | 1,499 | 1,454 | 1,454 | +12 | +0.8% | 313,000 |
| 2022/02/02 | 1,447 | 1,455 | 1,422 | 1,442 | +9 | +0.6% | 217,300 |
| 2022/02/01 | 1,467 | 1,479 | 1,424 | 1,433 | -11 | -0.8% | 352,500 |
| 2022/01/31 | 1,420 | 1,480 | 1,412 | 1,444 | +44 | +3.1% | 425,300 |
| 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 |
851～
900
件表示中 / 3783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 | 119,700円 | +4.8% | +38.4% | 2.51% | 40.05倍 | 0.57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 |
| ミツバ | 98,400円 | -8.4% | -24.2% | 1.52% | 6.27倍 | 0.53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 |
| アイコム | 304,000円 | +6.8% | +14.3% | 3.16% | 12.72倍 | 0.65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 |
| 市光工 | 45,500円 | -3.6% | -4.9% | 3.08% | 11.23倍 | 0.62倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
| 新コスモス | 337,000円 | +13.9% | +4.9% | 2.08% | 12.08倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
