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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/08 | 1,157 | 1,159 | 1,135 | 1,141 | -21 | -1.8% | 173,800 |
| 2024/10/07 | 1,183 | 1,185 | 1,160 | 1,162 | +9 | +0.8% | 134,700 |
| 2024/10/04 | 1,153 | 1,164 | 1,143 | 1,153 | +10 | +0.9% | 199,100 |
| 2024/10/03 | 1,128 | 1,151 | 1,120 | 1,143 | +44 | +4% | 206,800 |
| 2024/10/02 | 1,109 | 1,126 | 1,095 | 1,099 | -11 | -1% | 206,600 |
| 2024/10/01 | 1,111 | 1,112 | 1,084 | 1,110 | -23 | -2% | 531,200 |
| 2024/09/30 | 1,138 | 1,149 | 1,128 | 1,133 | -35 | -3% | 170,800 |
| 2024/09/27 | 1,166 | 1,175 | 1,160 | 1,168 | -12 | -1% | 172,100 |
| 2024/09/26 | 1,177 | 1,181 | 1,160 | 1,180 | +21 | +1.8% | 159,700 |
| 2024/09/25 | 1,153 | 1,166 | 1,145 | 1,159 | +7 | +0.6% | 117,100 |
| 2024/09/24 | 1,156 | 1,177 | 1,150 | 1,152 | -7 | -0.6% | 191,500 |
| 2024/09/20 | 1,174 | 1,183 | 1,158 | 1,159 | +3 | +0.3% | 274,700 |
| 2024/09/19 | 1,148 | 1,164 | 1,140 | 1,156 | +22 | +1.9% | 96,900 |
| 2024/09/18 | 1,138 | 1,139 | 1,122 | 1,134 | +13 | +1.2% | 100,900 |
| 2024/09/17 | 1,127 | 1,134 | 1,107 | 1,121 | -6 | -0.5% | 218,900 |
| 2024/09/13 | 1,132 | 1,140 | 1,126 | 1,127 | -29 | -2.5% | 180,400 |
| 2024/09/12 | 1,171 | 1,181 | 1,155 | 1,156 | +10 | +0.9% | 191,500 |
| 2024/09/11 | 1,176 | 1,177 | 1,140 | 1,146 | -36 | -3% | 191,200 |
| 2024/09/10 | 1,195 | 1,195 | 1,178 | 1,182 | -18 | -1.5% | 94,800 |
| 2024/09/09 | 1,166 | 1,201 | 1,161 | 1,200 | +4 | +0.3% | 139,600 |
| 2024/09/06 | 1,206 | 1,210 | 1,191 | 1,196 | -8 | -0.7% | 129,400 |
| 2024/09/05 | 1,215 | 1,236 | 1,201 | 1,204 | -21 | -1.7% | 175,200 |
| 2024/09/04 | 1,240 | 1,240 | 1,213 | 1,225 | -35 | -2.8% | 174,600 |
| 2024/09/03 | 1,258 | 1,265 | 1,254 | 1,260 | +8 | +0.6% | 70,000 |
| 2024/09/02 | 1,266 | 1,266 | 1,246 | 1,252 | -1 | -0.1% | 61,200 |
| 2024/08/30 | 1,236 | 1,260 | 1,235 | 1,253 | +18 | +1.5% | 95,700 |
| 2024/08/29 | 1,225 | 1,238 | 1,220 | 1,235 | -6 | -0.5% | 108,200 |
| 2024/08/28 | 1,223 | 1,241 | 1,210 | 1,241 | +11 | +0.9% | 102,300 |
| 2024/08/27 | 1,212 | 1,230 | 1,210 | 1,230 | +23 | +1.9% | 99,800 |
| 2024/08/26 | 1,230 | 1,238 | 1,207 | 1,207 | -29 | -2.3% | 166,100 |
| 2024/08/23 | 1,229 | 1,240 | 1,223 | 1,236 | -12 | -1% | 111,200 |
| 2024/08/22 | 1,241 | 1,252 | 1,234 | 1,248 | +18 | +1.5% | 112,300 |
101～
150
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
