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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,600 | 1,697 | 1,597 | 1,676 | +92 | +5.8% | 778,500 |
| 2021/08/31 | 1,584 | 1,594 | 1,563 | 1,584 | +27 | +1.7% | 220,900 |
| 2021/08/30 | 1,534 | 1,564 | 1,534 | 1,557 | +39 | +2.6% | 186,600 |
| 2021/08/27 | 1,511 | 1,527 | 1,506 | 1,518 | -7 | -0.5% | 129,000 |
| 2021/08/26 | 1,557 | 1,561 | 1,525 | 1,525 | -7 | -0.5% | 138,600 |
| 2021/08/25 | 1,553 | 1,557 | 1,514 | 1,532 | -15 | -1% | 164,700 |
| 2021/08/24 | 1,536 | 1,565 | 1,523 | 1,547 | +20 | +1.3% | 210,900 |
| 2021/08/23 | 1,521 | 1,532 | 1,486 | 1,527 | +33 | +2.2% | 307,800 |
| 2021/08/20 | 1,555 | 1,569 | 1,490 | 1,494 | -77 | -4.9% | 532,600 |
| 2021/08/19 | 1,630 | 1,632 | 1,568 | 1,571 | -82 | -5% | 511,700 |
| 2021/08/18 | 1,624 | 1,657 | 1,612 | 1,653 | +14 | +0.9% | 183,400 |
| 2021/08/17 | 1,688 | 1,705 | 1,635 | 1,639 | -51 | -3% | 328,600 |
| 2021/08/16 | 1,698 | 1,703 | 1,670 | 1,690 | -19 | -1.1% | 235,500 |
| 2021/08/13 | 1,739 | 1,743 | 1,697 | 1,709 | -44 | -2.5% | 296,200 |
| 2021/08/12 | 1,771 | 1,775 | 1,740 | 1,753 | -21 | -1.2% | 225,800 |
| 2021/08/11 | 1,799 | 1,799 | 1,767 | 1,774 | -35 | -1.9% | 253,000 |
| 2021/08/10 | 1,769 | 1,810 | 1,751 | 1,809 | +45 | +2.6% | 449,600 |
| 2021/08/06 | 1,759 | 1,784 | 1,746 | 1,764 | +26 | +1.5% | 294,300 |
| 2021/08/05 | 1,762 | 1,788 | 1,726 | 1,738 | -38 | -2.1% | 222,200 |
| 2021/08/04 | 1,795 | 1,813 | 1,769 | 1,776 | +16 | +0.9% | 392,200 |
| 2021/08/03 | 1,675 | 1,763 | 1,675 | 1,760 | +69 | +4.1% | 322,500 |
| 2021/08/02 | 1,700 | 1,701 | 1,671 | 1,691 | +13 | +0.8% | 254,000 |
| 2021/07/30 | 1,672 | 1,715 | 1,670 | 1,678 | -16 | -0.9% | 364,400 |
| 2021/07/29 | 1,746 | 1,754 | 1,674 | 1,694 | -48 | -2.8% | 513,600 |
| 2021/07/28 | 1,730 | 1,814 | 1,704 | 1,742 | +54 | +3.2% | 1,932,700 |
| 2021/07/27 | 1,679 | 1,699 | 1,653 | 1,688 | +25 | +1.5% | 354,900 |
| 2021/07/26 | 1,614 | 1,670 | 1,604 | 1,663 | +77 | +4.9% | 396,200 |
| 2021/07/21 | 1,646 | 1,659 | 1,569 | 1,586 | -22 | -1.4% | 757,300 |
| 2021/07/20 | 1,740 | 1,741 | 1,586 | 1,608 | +25 | +1.6% | 1,697,800 |
| 2021/07/19 | 1,592 | 1,599 | 1,558 | 1,583 | -28 | -1.7% | 213,500 |
| 2021/07/16 | 1,609 | 1,620 | 1,592 | 1,611 | -16 | -1% | 165,800 |
| 2021/07/15 | 1,655 | 1,658 | 1,621 | 1,627 | -15 | -0.9% | 118,700 |
| 2021/07/14 | 1,664 | 1,667 | 1,637 | 1,642 | -25 | -1.5% | 104,000 |
| 2021/07/13 | 1,649 | 1,693 | 1,645 | 1,667 | +32 | +2% | 155,000 |
| 2021/07/12 | 1,627 | 1,638 | 1,618 | 1,635 | +48 | +3% | 142,000 |
| 2021/07/09 | 1,582 | 1,593 | 1,555 | 1,587 | -33 | -2% | 180,100 |
| 2021/07/08 | 1,659 | 1,659 | 1,620 | 1,620 | -36 | -2.2% | 78,600 |
| 2021/07/07 | 1,654 | 1,668 | 1,644 | 1,656 | -20 | -1.2% | 67,500 |
| 2021/07/06 | 1,680 | 1,680 | 1,664 | 1,676 | +3 | +0.2% | 35,800 |
| 2021/07/05 | 1,690 | 1,694 | 1,673 | 1,673 | -14 | -0.8% | 46,600 |
| 2021/07/02 | 1,677 | 1,700 | 1,669 | 1,687 | +3 | +0.2% | 78,800 |
| 2021/07/01 | 1,725 | 1,747 | 1,677 | 1,684 | -49 | -2.8% | 167,800 |
| 2021/06/30 | 1,666 | 1,759 | 1,665 | 1,733 | +77 | +4.6% | 429,400 |
| 2021/06/29 | 1,642 | 1,660 | 1,637 | 1,656 | +6 | +0.4% | 96,200 |
| 2021/06/28 | 1,650 | 1,660 | 1,630 | 1,650 | +8 | +0.5% | 74,200 |
| 2021/06/25 | 1,636 | 1,645 | 1,613 | 1,642 | +26 | +1.6% | 103,000 |
| 2021/06/24 | 1,648 | 1,648 | 1,604 | 1,616 | -18 | -1.1% | 78,800 |
| 2021/06/23 | 1,624 | 1,638 | 1,614 | 1,634 | +27 | +1.7% | 86,800 |
| 2021/06/22 | 1,600 | 1,616 | 1,588 | 1,607 | +39 | +2.5% | 95,000 |
| 2021/06/21 | 1,600 | 1,601 | 1,550 | 1,568 | -69 | -4.2% | 141,600 |
951～
1000
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
