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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,233 | 1,246 | 1,225 | 1,230 | -17 | -1.4% | 101,700 |
| 2024/08/20 | 1,233 | 1,249 | 1,225 | 1,247 | +38 | +3.1% | 141,000 |
| 2024/08/19 | 1,233 | 1,249 | 1,209 | 1,209 | -25 | -2% | 197,300 |
| 2024/08/16 | 1,209 | 1,238 | 1,204 | 1,234 | +40 | +3.4% | 174,800 |
| 2024/08/15 | 1,208 | 1,212 | 1,192 | 1,194 | -14 | -1.2% | 183,600 |
| 2024/08/14 | 1,200 | 1,215 | 1,189 | 1,208 | +6 | +0.5% | 207,500 |
| 2024/08/13 | 1,170 | 1,206 | 1,164 | 1,202 | +57 | +5% | 167,200 |
| 2024/08/09 | 1,171 | 1,172 | 1,122 | 1,145 | +4 | +0.4% | 148,600 |
| 2024/08/08 | 1,150 | 1,170 | 1,128 | 1,141 | -20 | -1.7% | 173,700 |
| 2024/08/07 | 1,090 | 1,183 | 1,082 | 1,161 | +42 | +3.8% | 259,400 |
| 2024/08/06 | 1,071 | 1,177 | 1,071 | 1,119 | +103 | +10.1% | 548,400 |
| 2024/08/05 | 1,148 | 1,149 | 1,016 | 1,016 | -207 | -16.9% | 557,800 |
| 2024/08/02 | 1,275 | 1,275 | 1,223 | 1,223 | -79 | -6.1% | 543,400 |
| 2024/08/01 | 1,323 | 1,323 | 1,298 | 1,302 | -35 | -2.6% | 240,000 |
| 2024/07/31 | 1,308 | 1,337 | 1,303 | 1,337 | +29 | +2.2% | 198,500 |
| 2024/07/30 | 1,300 | 1,311 | 1,292 | 1,308 | +6 | +0.5% | 193,900 |
| 2024/07/29 | 1,309 | 1,314 | 1,291 | 1,302 | +19 | +1.5% | 226,500 |
| 2024/07/26 | 1,289 | 1,304 | 1,280 | 1,283 | -2 | -0.2% | 318,000 |
| 2024/07/25 | 1,322 | 1,323 | 1,281 | 1,285 | -36 | -2.7% | 761,400 |
| 2024/07/24 | 1,394 | 1,396 | 1,313 | 1,321 | -180 | -12% | 1,602,900 |
| 2024/07/23 | 1,510 | 1,521 | 1,498 | 1,501 | +13 | +0.9% | 240,500 |
| 2024/07/22 | 1,517 | 1,518 | 1,488 | 1,488 | -36 | -2.4% | 124,700 |
| 2024/07/19 | 1,530 | 1,541 | 1,513 | 1,524 | -6 | -0.4% | 101,700 |
| 2024/07/18 | 1,561 | 1,561 | 1,530 | 1,530 | -33 | -2.1% | 109,400 |
| 2024/07/17 | 1,575 | 1,575 | 1,556 | 1,563 | -7 | -0.4% | 111,700 |
| 2024/07/16 | 1,558 | 1,573 | 1,547 | 1,570 | +12 | +0.8% | 114,500 |
| 2024/07/12 | 1,532 | 1,573 | 1,528 | 1,558 | +2 | +0.1% | 82,800 |
| 2024/07/11 | 1,544 | 1,556 | 1,530 | 1,556 | +23 | +1.5% | 71,900 |
| 2024/07/10 | 1,535 | 1,537 | 1,516 | 1,533 | +1 | +0.1% | 93,300 |
| 2024/07/09 | 1,525 | 1,539 | 1,515 | 1,532 | +8 | +0.5% | 106,100 |
| 2024/07/08 | 1,533 | 1,538 | 1,520 | 1,524 | -8 | -0.5% | 79,900 |
| 2024/07/05 | 1,565 | 1,565 | 1,520 | 1,532 | -19 | -1.2% | 101,400 |
| 2024/07/04 | 1,549 | 1,554 | 1,539 | 1,551 | +14 | +0.9% | 66,100 |
| 2024/07/03 | 1,530 | 1,548 | 1,523 | 1,537 | +14 | +0.9% | 103,100 |
| 2024/07/02 | 1,560 | 1,565 | 1,517 | 1,523 | -34 | -2.2% | 157,100 |
| 2024/07/01 | 1,546 | 1,574 | 1,546 | 1,557 | +11 | +0.7% | 148,000 |
| 2024/06/28 | 1,535 | 1,548 | 1,522 | 1,546 | +31 | +2% | 160,200 |
| 2024/06/27 | 1,516 | 1,520 | 1,502 | 1,515 | +1 | +0.1% | 73,000 |
| 2024/06/26 | 1,514 | 1,521 | 1,505 | 1,514 | ±0 | ±0% | 72,700 |
| 2024/06/25 | 1,497 | 1,516 | 1,497 | 1,514 | +28 | +1.9% | 110,000 |
| 2024/06/24 | 1,480 | 1,497 | 1,480 | 1,486 | +11 | +0.7% | 80,300 |
| 2024/06/21 | 1,496 | 1,496 | 1,475 | 1,475 | -14 | -0.9% | 88,500 |
| 2024/06/20 | 1,488 | 1,500 | 1,472 | 1,489 | ±0 | ±0% | 76,700 |
| 2024/06/19 | 1,480 | 1,497 | 1,480 | 1,489 | +11 | +0.7% | 50,300 |
| 2024/06/18 | 1,472 | 1,487 | 1,465 | 1,478 | +14 | +1% | 91,100 |
| 2024/06/17 | 1,451 | 1,464 | 1,433 | 1,464 | +13 | +0.9% | 128,500 |
| 2024/06/14 | 1,436 | 1,458 | 1,433 | 1,451 | +6 | +0.4% | 129,100 |
| 2024/06/13 | 1,462 | 1,462 | 1,441 | 1,445 | -16 | -1.1% | 89,100 |
| 2024/06/12 | 1,470 | 1,473 | 1,458 | 1,461 | -14 | -0.9% | 110,000 |
| 2024/06/11 | 1,490 | 1,490 | 1,475 | 1,475 | -18 | -1.2% | 65,400 |
151～
200
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
