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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,845 | 1,910 | 1,836 | 1,887 | +39 | +2.1% | 739,900 |
| 2017/04/26 | 1,770 | 1,868 | 1,770 | 1,848 | +103 | +5.9% | 1,009,700 |
| 2017/04/25 | 1,678 | 1,760 | 1,669 | 1,745 | +27 | +1.6% | 632,300 |
| 2017/04/24 | 1,669 | 1,733 | 1,625 | 1,718 | +78 | +4.8% | 796,100 |
| 2017/04/21 | 1,550 | 1,665 | 1,505 | 1,640 | +99 | +6.4% | 1,047,000 |
| 2017/04/20 | 1,520 | 1,550 | 1,503 | 1,541 | +37 | +2.5% | 335,900 |
| 2017/04/19 | 1,520 | 1,520 | 1,479 | 1,504 | +95 | +6.7% | 586,800 |
| 2017/04/18 | 1,426 | 1,449 | 1,400 | 1,409 | -9 | -0.6% | 107,900 |
| 2017/04/17 | 1,410 | 1,433 | 1,406 | 1,418 | +28 | +2% | 117,000 |
| 2017/04/14 | 1,373 | 1,418 | 1,350 | 1,390 | +3 | +0.2% | 94,100 |
| 2017/04/13 | 1,404 | 1,404 | 1,364 | 1,387 | -27 | -1.9% | 110,200 |
| 2017/04/12 | 1,381 | 1,422 | 1,380 | 1,414 | +26 | +1.9% | 163,300 |
| 2017/04/11 | 1,402 | 1,407 | 1,362 | 1,388 | -19 | -1.4% | 52,500 |
| 2017/04/10 | 1,404 | 1,414 | 1,392 | 1,407 | +10 | +0.7% | 42,400 |
| 2017/04/07 | 1,390 | 1,413 | 1,377 | 1,397 | +17 | +1.2% | 80,800 |
| 2017/04/06 | 1,407 | 1,415 | 1,373 | 1,380 | -39 | -2.7% | 75,600 |
| 2017/04/05 | 1,430 | 1,449 | 1,417 | 1,419 | -14 | -1% | 70,800 |
| 2017/04/04 | 1,448 | 1,452 | 1,418 | 1,433 | -23 | -1.6% | 73,100 |
| 2017/04/03 | 1,467 | 1,469 | 1,448 | 1,456 | -11 | -0.7% | 64,500 |
| 2017/03/31 | 1,528 | 1,528 | 1,466 | 1,467 | -54 | -3.6% | 89,800 |
| 2017/03/30 | 1,511 | 1,540 | 1,511 | 1,521 | +11 | +0.7% | 82,700 |
| 2017/03/29 | 1,521 | 1,533 | 1,499 | 1,510 | +5 | +0.3% | 90,700 |
| 2017/03/28 | 1,483 | 1,507 | 1,477 | 1,505 | +37 | +2.5% | 81,800 |
| 2017/03/27 | 1,481 | 1,490 | 1,462 | 1,468 | -28 | -1.9% | 60,500 |
| 2017/03/24 | 1,487 | 1,502 | 1,476 | 1,496 | +12 | +0.8% | 32,700 |
| 2017/03/23 | 1,489 | 1,494 | 1,481 | 1,484 | -5 | -0.3% | 69,700 |
| 2017/03/22 | 1,500 | 1,501 | 1,482 | 1,489 | -38 | -2.5% | 63,300 |
| 2017/03/21 | 1,531 | 1,548 | 1,525 | 1,527 | -9 | -0.6% | 83,800 |
| 2017/03/17 | 1,543 | 1,547 | 1,526 | 1,536 | -13 | -0.8% | 84,100 |
| 2017/03/16 | 1,508 | 1,549 | 1,508 | 1,549 | +33 | +2.2% | 72,800 |
| 2017/03/15 | 1,492 | 1,521 | 1,482 | 1,516 | +6 | +0.4% | 99,200 |
| 2017/03/14 | 1,518 | 1,519 | 1,499 | 1,510 | -14 | -0.9% | 48,800 |
| 2017/03/13 | 1,533 | 1,549 | 1,523 | 1,524 | -6 | -0.4% | 82,500 |
| 2017/03/10 | 1,501 | 1,539 | 1,501 | 1,530 | +39 | +2.6% | 172,600 |
| 2017/03/09 | 1,482 | 1,496 | 1,472 | 1,491 | +8 | +0.5% | 95,000 |
| 2017/03/08 | 1,493 | 1,494 | 1,472 | 1,483 | -24 | -1.6% | 143,600 |
| 2017/03/07 | 1,472 | 1,507 | 1,466 | 1,507 | +42 | +2.9% | 127,000 |
| 2017/03/06 | 1,481 | 1,484 | 1,458 | 1,465 | -16 | -1.1% | 91,500 |
| 2017/03/03 | 1,492 | 1,492 | 1,472 | 1,481 | -11 | -0.7% | 86,600 |
| 2017/03/02 | 1,514 | 1,523 | 1,485 | 1,492 | -16 | -1.1% | 128,400 |
| 2017/03/01 | 1,487 | 1,520 | 1,438 | 1,508 | +51 | +3.5% | 274,500 |
| 2017/02/28 | 1,431 | 1,484 | 1,431 | 1,457 | +50 | +3.6% | 295,000 |
| 2017/02/27 | 1,370 | 1,424 | 1,366 | 1,407 | +42 | +3.1% | 258,100 |
| 2017/02/24 | 1,332 | 1,368 | 1,324 | 1,365 | +9 | +0.7% | 70,500 |
| 2017/02/23 | 1,352 | 1,356 | 1,332 | 1,356 | +1 | +0.1% | 64,700 |
| 2017/02/22 | 1,362 | 1,362 | 1,339 | 1,355 | -1 | -0.1% | 75,400 |
| 2017/02/21 | 1,330 | 1,360 | 1,325 | 1,356 | +25 | +1.9% | 61,500 |
| 2017/02/20 | 1,340 | 1,340 | 1,323 | 1,331 | -20 | -1.5% | 43,500 |
| 2017/02/17 | 1,354 | 1,355 | 1,343 | 1,351 | -7 | -0.5% | 53,000 |
| 2017/02/16 | 1,367 | 1,367 | 1,348 | 1,358 | -9 | -0.7% | 54,600 |
1851～
1900
件表示中 / 3586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 | 101,100円 | -3.1% | -81.5% | 3.96% | 468.06倍 | 0.48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 | 359,500円 | +4.0% | -4.5% | 3.23% | 14.04倍 | 0.88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 |
| アイコム | 276,600円 | +2.4% | -13.9% | 2.86% | 14.18倍 | 0.61倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| ミツバ | 87,500円 | -1.8% | -26.2% | 1.14% | 3.77倍 | 0.43倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| フォスタ電 | 148,200円 | +10.3% | +51.0% | 3.37% | 9.45倍 | 0.56倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
