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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 991 | 998 | 980 | 998 | +6 | +0.6% | 219,300 |
| 2025/03/07 | 963 | 992 | 961 | 992 | +19 | +2% | 182,400 |
| 2025/03/06 | 962 | 986 | 960 | 973 | +13 | +1.4% | 221,600 |
| 2025/03/05 | 959 | 974 | 959 | 960 | ±0 | ±0% | 218,600 |
| 2025/03/04 | 960 | 966 | 951 | 960 | -3 | -0.3% | 349,600 |
| 2025/03/03 | 978 | 983 | 959 | 963 | -15 | -1.5% | 274,500 |
| 2025/02/28 | 980 | 985 | 968 | 978 | -13 | -1.3% | 160,400 |
| 2025/02/27 | 989 | 991 | 979 | 991 | +17 | +1.7% | 120,700 |
| 2025/02/26 | 980 | 980 | 968 | 974 | -12 | -1.2% | 147,800 |
| 2025/02/25 | 980 | 987 | 976 | 986 | -5 | -0.5% | 126,000 |
| 2025/02/21 | 984 | 993 | 978 | 991 | -16 | -1.6% | 266,800 |
| 2025/02/20 | 958 | 1,015 | 957 | 1,007 | +47 | +4.9% | 402,500 |
| 2025/02/19 | 964 | 972 | 957 | 960 | -5 | -0.5% | 155,000 |
| 2025/02/18 | 973 | 978 | 965 | 965 | -1 | -0.1% | 153,800 |
| 2025/02/17 | 961 | 971 | 960 | 966 | +4 | +0.4% | 129,800 |
| 2025/02/14 | 966 | 974 | 957 | 962 | +1 | +0.1% | 133,700 |
| 2025/02/13 | 953 | 966 | 945 | 961 | +17 | +1.8% | 151,400 |
| 2025/02/12 | 971 | 971 | 940 | 944 | -17 | -1.8% | 203,100 |
| 2025/02/10 | 939 | 962 | 935 | 961 | +17 | +1.8% | 172,600 |
| 2025/02/07 | 925 | 945 | 924 | 944 | +19 | +2.1% | 239,500 |
| 2025/02/06 | 925 | 930 | 920 | 925 | +1 | +0.1% | 207,900 |
| 2025/02/05 | 922 | 931 | 918 | 924 | +5 | +0.5% | 218,900 |
| 2025/02/04 | 938 | 946 | 919 | 919 | -8 | -0.9% | 369,400 |
| 2025/02/03 | 964 | 966 | 927 | 927 | -60 | -6.1% | 426,400 |
| 2025/01/31 | 990 | 992 | 981 | 987 | -12 | -1.2% | 208,200 |
| 2025/01/30 | 1,005 | 1,006 | 988 | 999 | -21 | -2.1% | 267,200 |
| 2025/01/29 | 1,027 | 1,041 | 1,013 | 1,020 | -2 | -0.2% | 215,100 |
| 2025/01/28 | 1,010 | 1,032 | 990 | 1,022 | -3 | -0.3% | 446,800 |
| 2025/01/27 | 1,030 | 1,044 | 1,015 | 1,025 | +3 | +0.3% | 334,900 |
| 2025/01/24 | 1,010 | 1,027 | 1,005 | 1,022 | +10 | +1% | 234,400 |
| 2025/01/23 | 999 | 1,013 | 990 | 1,012 | +2 | +0.2% | 210,000 |
| 2025/01/22 | 985 | 1,010 | 985 | 1,010 | +34 | +3.5% | 228,500 |
| 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 |
51～
100
件表示中 / 3705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 | 80,500円 | +2.2% | -35.6% | 3.73% | 96.41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 |
| 千代インテ | 261,500円 | -3.0% | -22.7% | 4.59% | 9.81倍 | 0.61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 |
| 京三製 | 48,300円 | +0.7% | -24.8% | 4.76% | 8.65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 |
| 新コスモス | 239,800円 | +13.9% | +4.9% | 2.92% | 8.59倍 | 0.62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 |
| リオン | 242,800円 | +3.7% | +7.2% | 2.88% | 9.50倍 | 0.95倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
市場注目の銘柄
チャート関連のコラム
