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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 966 | 978 | 966 | 976 | +13 | +1.3% | 118,000 |
| 2025/01/20 | 940 | 964 | 937 | 963 | +31 | +3.3% | 139,500 |
| 2025/01/17 | 928 | 942 | 925 | 932 | +4 | +0.4% | 110,400 |
| 2025/01/16 | 944 | 945 | 928 | 928 | -9 | -1% | 149,900 |
| 2025/01/15 | 945 | 954 | 937 | 937 | -11 | -1.2% | 125,800 |
| 2025/01/14 | 961 | 965 | 941 | 948 | -12 | -1.3% | 230,300 |
| 2025/01/10 | 965 | 976 | 960 | 960 | -18 | -1.8% | 176,700 |
| 2025/01/09 | 979 | 982 | 967 | 978 | -3 | -0.3% | 191,300 |
| 2025/01/08 | 992 | 997 | 981 | 981 | -12 | -1.2% | 151,000 |
| 2025/01/07 | 990 | 996 | 981 | 993 | +4 | +0.4% | 173,300 |
| 2025/01/06 | 995 | 997 | 983 | 989 | -2 | -0.2% | 166,300 |
| 2024/12/30 | 993 | 1,010 | 988 | 991 | -1 | -0.1% | 146,600 |
| 2024/12/27 | 976 | 992 | 976 | 992 | +11 | +1.1% | 133,700 |
| 2024/12/26 | 958 | 985 | 958 | 981 | +23 | +2.4% | 271,200 |
| 2024/12/25 | 954 | 962 | 949 | 958 | +5 | +0.5% | 203,600 |
| 2024/12/24 | 960 | 961 | 952 | 953 | -5 | -0.5% | 131,700 |
| 2024/12/23 | 961 | 963 | 950 | 958 | +2 | +0.2% | 171,100 |
| 2024/12/20 | 960 | 971 | 956 | 956 | +3 | +0.3% | 217,200 |
| 2024/12/19 | 952 | 965 | 950 | 953 | -14 | -1.4% | 166,600 |
| 2024/12/18 | 970 | 978 | 966 | 967 | -4 | -0.4% | 126,900 |
| 2024/12/17 | 976 | 980 | 971 | 971 | -9 | -0.9% | 128,400 |
| 2024/12/16 | 982 | 991 | 979 | 980 | +3 | +0.3% | 122,400 |
| 2024/12/13 | 980 | 987 | 975 | 977 | -8 | -0.8% | 166,600 |
| 2024/12/12 | 999 | 999 | 985 | 985 | -6 | -0.6% | 116,500 |
| 2024/12/11 | 995 | 1,002 | 989 | 991 | -9 | -0.9% | 149,700 |
| 2024/12/10 | 1,007 | 1,008 | 995 | 1,000 | +4 | +0.4% | 160,100 |
| 2024/12/09 | 984 | 1,008 | 983 | 996 | +19 | +1.9% | 299,300 |
| 2024/12/06 | 983 | 984 | 970 | 977 | -2 | -0.2% | 126,600 |
| 2024/12/05 | 971 | 985 | 965 | 979 | +22 | +2.3% | 511,700 |
| 2024/12/04 | 977 | 979 | 957 | 957 | -25 | -2.5% | 307,300 |
| 2024/12/03 | 975 | 992 | 975 | 982 | +9 | +0.9% | 217,500 |
| 2024/12/02 | 969 | 980 | 969 | 973 | +3 | +0.3% | 101,100 |
| 2024/11/29 | 976 | 984 | 969 | 970 | -13 | -1.3% | 142,400 |
| 2024/11/28 | 968 | 983 | 967 | 983 | +13 | +1.3% | 121,200 |
| 2024/11/27 | 985 | 985 | 968 | 970 | -18 | -1.8% | 247,400 |
| 2024/11/26 | 1,007 | 1,012 | 987 | 988 | -19 | -1.9% | 212,500 |
| 2024/11/25 | 1,006 | 1,016 | 998 | 1,007 | +9 | +0.9% | 1,217,800 |
| 2024/11/22 | 1,006 | 1,013 | 994 | 998 | -6 | -0.6% | 146,300 |
| 2024/11/21 | 995 | 1,007 | 995 | 1,004 | +1 | +0.1% | 143,300 |
| 2024/11/20 | 1,015 | 1,015 | 991 | 1,003 | -7 | -0.7% | 186,600 |
| 2024/11/19 | 992 | 1,010 | 990 | 1,010 | +14 | +1.4% | 268,700 |
| 2024/11/18 | 990 | 1,007 | 990 | 996 | -4 | -0.4% | 135,800 |
| 2024/11/15 | 988 | 1,006 | 988 | 1,000 | +20 | +2% | 233,500 |
| 2024/11/14 | 990 | 1,003 | 980 | 980 | -16 | -1.6% | 337,400 |
| 2024/11/13 | 1,014 | 1,014 | 996 | 996 | -14 | -1.4% | 288,300 |
| 2024/11/12 | 1,028 | 1,037 | 1,005 | 1,010 | -16 | -1.6% | 191,600 |
| 2024/11/11 | 1,011 | 1,027 | 1,005 | 1,026 | +1 | +0.1% | 241,900 |
| 2024/11/08 | 1,050 | 1,054 | 1,022 | 1,025 | -21 | -2% | 194,200 |
| 2024/11/07 | 1,035 | 1,047 | 1,021 | 1,046 | +14 | +1.4% | 354,400 |
| 2024/11/06 | 1,010 | 1,032 | 1,003 | 1,032 | +28 | +2.8% | 332,100 |
51～
100
件表示中 / 3673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 | 81,500円 | -3.1% | -81.5% | 4.91% | 377.31倍 | 0.38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 |
| 東光高岳 | 195,900円 | -1.3% | -35.1% | 2.55% | 9.82倍 | 0.53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 |
| 日本トリム | 364,000円 | +11.7% | +14.7% | 3.57% | 11.30倍 | 1.22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 |
| 新コスモス | 241,000円 | +8.2% | +10.6% | 1.99% | 9.34倍 | 0.64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 |
| ＢＵＦＦＡＬＯ | 195,000円 | -4.0% | +218.4% | 5.13% | 5.03倍 | 0.50倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
