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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 1,471 | 1,495 | 1,471 | 1,493 | +20 | +1.4% | 73,500 |
| 2024/06/07 | 1,499 | 1,499 | 1,461 | 1,473 | -27 | -1.8% | 136,900 |
| 2024/06/06 | 1,519 | 1,519 | 1,481 | 1,500 | +4 | +0.3% | 85,200 |
| 2024/06/05 | 1,506 | 1,513 | 1,492 | 1,496 | -13 | -0.9% | 89,100 |
| 2024/06/04 | 1,496 | 1,523 | 1,493 | 1,509 | +16 | +1.1% | 122,400 |
| 2024/06/03 | 1,480 | 1,502 | 1,480 | 1,493 | +15 | +1% | 84,700 |
| 2024/05/31 | 1,454 | 1,485 | 1,443 | 1,478 | +24 | +1.7% | 189,100 |
| 2024/05/30 | 1,441 | 1,454 | 1,423 | 1,454 | -9 | -0.6% | 170,300 |
| 2024/05/29 | 1,503 | 1,503 | 1,463 | 1,463 | -40 | -2.7% | 123,400 |
| 2024/05/28 | 1,520 | 1,528 | 1,503 | 1,503 | -11 | -0.7% | 73,900 |
| 2024/05/27 | 1,514 | 1,514 | 1,492 | 1,514 | +9 | +0.6% | 69,100 |
| 2024/05/24 | 1,488 | 1,505 | 1,473 | 1,505 | +3 | +0.2% | 103,200 |
| 2024/05/23 | 1,492 | 1,515 | 1,488 | 1,502 | +11 | +0.7% | 64,500 |
| 2024/05/22 | 1,500 | 1,511 | 1,487 | 1,491 | -14 | -0.9% | 72,800 |
| 2024/05/21 | 1,507 | 1,522 | 1,503 | 1,505 | +1 | +0.1% | 60,500 |
| 2024/05/20 | 1,515 | 1,525 | 1,504 | 1,504 | -11 | -0.7% | 60,300 |
| 2024/05/17 | 1,503 | 1,528 | 1,491 | 1,515 | +13 | +0.9% | 121,400 |
| 2024/05/16 | 1,533 | 1,534 | 1,497 | 1,502 | -20 | -1.3% | 91,400 |
201～
250
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
