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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,012 | 1,017 | 999 | 1,004 | -8 | -0.8% | 320,400 |
| 2024/11/01 | 1,001 | 1,016 | 1,000 | 1,012 | -12 | -1.2% | 414,700 |
| 2024/10/31 | 1,014 | 1,024 | 1,007 | 1,024 | -7 | -0.7% | 331,800 |
| 2024/10/30 | 1,045 | 1,055 | 1,027 | 1,031 | -4 | -0.4% | 760,600 |
| 2024/10/29 | 1,045 | 1,058 | 1,029 | 1,035 | -33 | -3.1% | 515,100 |
| 2024/10/28 | 999 | 1,069 | 996 | 1,068 | +69 | +6.9% | 680,200 |
| 2024/10/25 | 1,023 | 1,024 | 982 | 999 | -23 | -2.3% | 1,056,200 |
| 2024/10/24 | 1,011 | 1,032 | 1,002 | 1,022 | -101 | -9% | 1,159,500 |
| 2024/10/23 | 1,114 | 1,140 | 1,114 | 1,123 | +10 | +0.9% | 305,000 |
| 2024/10/22 | 1,132 | 1,136 | 1,113 | 1,113 | -18 | -1.6% | 131,300 |
| 2024/10/21 | 1,138 | 1,145 | 1,131 | 1,131 | -9 | -0.8% | 106,000 |
| 2024/10/18 | 1,144 | 1,149 | 1,132 | 1,140 | -1 | -0.1% | 98,900 |
| 2024/10/17 | 1,139 | 1,151 | 1,130 | 1,141 | +9 | +0.8% | 118,000 |
| 2024/10/16 | 1,139 | 1,140 | 1,121 | 1,132 | -14 | -1.2% | 196,100 |
| 2024/10/15 | 1,146 | 1,151 | 1,136 | 1,146 | +12 | +1.1% | 97,000 |
| 2024/10/11 | 1,138 | 1,146 | 1,134 | 1,134 | -7 | -0.6% | 96,100 |
| 2024/10/10 | 1,141 | 1,150 | 1,136 | 1,141 | +6 | +0.5% | 62,300 |
| 2024/10/09 | 1,144 | 1,151 | 1,132 | 1,135 | -6 | -0.5% | 93,700 |
101～
150
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
