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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 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 |
151～
200
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
