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 |
---|---|---|---|---|---|---|---|
2019/10/28 | 1,398 | 1,424 | 1,391 | 1,414 | +36 | +2.6% | 356,400 |
2019/10/25 | 1,373 | 1,398 | 1,373 | 1,378 | +32 | +2.4% | 323,700 |
2019/10/24 | 1,369 | 1,378 | 1,345 | 1,346 | -22 | -1.6% | 130,900 |
2019/10/23 | 1,349 | 1,374 | 1,344 | 1,368 | +12 | +0.9% | 306,300 |
2019/10/21 | 1,377 | 1,440 | 1,333 | 1,356 | -51 | -3.6% | 630,000 |
2019/10/18 | 1,424 | 1,440 | 1,407 | 1,407 | +13 | +0.9% | 236,700 |
2019/10/17 | 1,390 | 1,405 | 1,370 | 1,394 | -5 | -0.4% | 171,400 |
2019/10/16 | 1,420 | 1,429 | 1,395 | 1,399 | ±0 | ±0% | 149,800 |
2019/10/15 | 1,386 | 1,401 | 1,382 | 1,399 | +41 | +3% | 199,200 |
2019/10/11 | 1,345 | 1,360 | 1,329 | 1,358 | +19 | +1.4% | 205,400 |
2019/10/10 | 1,336 | 1,346 | 1,318 | 1,339 | -2 | -0.1% | 117,300 |
2019/10/09 | 1,327 | 1,342 | 1,316 | 1,341 | ±0 | ±0% | 122,500 |
2019/10/08 | 1,324 | 1,345 | 1,318 | 1,341 | +23 | +1.7% | 101,100 |
2019/10/07 | 1,338 | 1,344 | 1,307 | 1,318 | -15 | -1.1% | 154,400 |
2019/10/04 | 1,328 | 1,338 | 1,318 | 1,333 | +7 | +0.5% | 143,700 |
2019/10/03 | 1,325 | 1,335 | 1,321 | 1,326 | -26 | -1.9% | 126,300 |
2019/10/02 | 1,324 | 1,355 | 1,320 | 1,352 | -2 | -0.1% | 148,100 |
2019/10/01 | 1,340 | 1,373 | 1,340 | 1,354 | +26 | +2% | 155,900 |
2019/09/30 | 1,320 | 1,329 | 1,304 | 1,328 | -3 | -0.2% | 143,900 |
2019/09/27 | 1,331 | 1,331 | 1,313 | 1,331 | -26 | -1.9% | 159,300 |
2019/09/26 | 1,365 | 1,379 | 1,351 | 1,357 | +13 | +1% | 142,200 |
2019/09/25 | 1,345 | 1,353 | 1,331 | 1,344 | -8 | -0.6% | 70,100 |
2019/09/24 | 1,347 | 1,368 | 1,324 | 1,352 | -9 | -0.7% | 147,800 |
2019/09/20 | 1,380 | 1,380 | 1,347 | 1,361 | +6 | +0.4% | 134,000 |
2019/09/19 | 1,363 | 1,389 | 1,353 | 1,355 | -4 | -0.3% | 139,500 |
2019/09/18 | 1,380 | 1,384 | 1,352 | 1,359 | +2 | +0.1% | 110,000 |
2019/09/17 | 1,343 | 1,368 | 1,327 | 1,357 | -2 | -0.1% | 161,700 |
2019/09/13 | 1,381 | 1,382 | 1,348 | 1,359 | -10 | -0.7% | 191,100 |
2019/09/12 | 1,380 | 1,383 | 1,353 | 1,369 | ±0 | ±0% | 246,600 |
2019/09/11 | 1,323 | 1,376 | 1,323 | 1,369 | +57 | +4.3% | 307,000 |
2019/09/10 | 1,283 | 1,315 | 1,283 | 1,312 | +41 | +3.2% | 197,500 |
2019/09/09 | 1,267 | 1,272 | 1,245 | 1,271 | +10 | +0.8% | 99,400 |
2019/09/06 | 1,250 | 1,264 | 1,238 | 1,261 | +22 | +1.8% | 141,700 |
2019/09/05 | 1,199 | 1,247 | 1,198 | 1,239 | +54 | +4.6% | 296,700 |
2019/09/04 | 1,200 | 1,200 | 1,178 | 1,185 | -26 | -2.1% | 223,200 |
2019/09/03 | 1,214 | 1,219 | 1,199 | 1,211 | -10 | -0.8% | 196,200 |
2019/09/02 | 1,207 | 1,224 | 1,198 | 1,221 | ±0 | ±0% | 156,200 |
2019/08/30 | 1,185 | 1,222 | 1,177 | 1,221 | +57 | +4.9% | 180,700 |
2019/08/29 | 1,165 | 1,167 | 1,142 | 1,164 | -13 | -1.1% | 203,700 |
2019/08/28 | 1,176 | 1,181 | 1,168 | 1,177 | ±0 | ±0% | 137,600 |
2019/08/27 | 1,194 | 1,197 | 1,175 | 1,177 | -14 | -1.2% | 252,200 |
2019/08/26 | 1,183 | 1,201 | 1,179 | 1,191 | -45 | -3.6% | 197,200 |
2019/08/23 | 1,236 | 1,244 | 1,226 | 1,236 | -13 | -1% | 100,900 |
2019/08/22 | 1,263 | 1,266 | 1,242 | 1,249 | -3 | -0.2% | 90,500 |
2019/08/21 | 1,244 | 1,255 | 1,238 | 1,252 | -18 | -1.4% | 205,300 |
2019/08/20 | 1,259 | 1,275 | 1,253 | 1,270 | +26 | +2.1% | 127,500 |
2019/08/19 | 1,247 | 1,272 | 1,244 | 1,244 | +23 | +1.9% | 162,000 |
2019/08/16 | 1,226 | 1,237 | 1,221 | 1,221 | -17 | -1.4% | 204,900 |
2019/08/15 | 1,199 | 1,240 | 1,182 | 1,238 | -3 | -0.2% | 173,700 |
2019/08/14 | 1,258 | 1,261 | 1,237 | 1,241 | +13 | +1.1% | 127,400 |
1401~
1450
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