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 |
|---|---|---|---|---|---|---|---|
| 2015/06/23 | 1,340 | 1,350 | 1,324 | 1,350 | +18 | +1.4% | 161,700 |
| 2015/06/22 | 1,322 | 1,350 | 1,313 | 1,332 | +13 | +1% | 109,300 |
| 2015/06/19 | 1,306 | 1,325 | 1,305 | 1,319 | +20 | +1.5% | 111,200 |
| 2015/06/18 | 1,312 | 1,315 | 1,298 | 1,299 | -19 | -1.4% | 67,700 |
| 2015/06/17 | 1,311 | 1,322 | 1,307 | 1,318 | +7 | +0.5% | 75,900 |
| 2015/06/16 | 1,328 | 1,328 | 1,310 | 1,311 | -18 | -1.4% | 69,100 |
| 2015/06/15 | 1,334 | 1,334 | 1,308 | 1,329 | -5 | -0.4% | 78,800 |
| 2015/06/12 | 1,320 | 1,336 | 1,309 | 1,334 | +21 | +1.6% | 234,500 |
| 2015/06/11 | 1,303 | 1,320 | 1,290 | 1,313 | +20 | +1.5% | 75,300 |
| 2015/06/10 | 1,296 | 1,304 | 1,278 | 1,293 | +3 | +0.2% | 85,100 |
| 2015/06/09 | 1,302 | 1,306 | 1,285 | 1,290 | -20 | -1.5% | 84,000 |
| 2015/06/08 | 1,300 | 1,321 | 1,299 | 1,310 | +14 | +1.1% | 129,600 |
| 2015/06/05 | 1,284 | 1,299 | 1,278 | 1,296 | +6 | +0.5% | 80,200 |
| 2015/06/04 | 1,295 | 1,322 | 1,286 | 1,290 | -4 | -0.3% | 165,700 |
| 2015/06/03 | 1,287 | 1,301 | 1,278 | 1,294 | +16 | +1.3% | 198,300 |
| 2015/06/02 | 1,273 | 1,290 | 1,257 | 1,278 | +17 | +1.3% | 176,600 |
| 2015/06/01 | 1,268 | 1,268 | 1,255 | 1,261 | -5 | -0.4% | 45,000 |
| 2015/05/29 | 1,267 | 1,278 | 1,261 | 1,266 | +8 | +0.6% | 86,800 |
| 2015/05/28 | 1,275 | 1,284 | 1,252 | 1,258 | -13 | -1% | 87,600 |
| 2015/05/27 | 1,268 | 1,274 | 1,255 | 1,271 | +7 | +0.6% | 144,600 |
| 2015/05/26 | 1,275 | 1,284 | 1,263 | 1,264 | -3 | -0.2% | 57,700 |
| 2015/05/25 | 1,265 | 1,278 | 1,260 | 1,267 | +9 | +0.7% | 85,600 |
| 2015/05/22 | 1,264 | 1,265 | 1,246 | 1,258 | +5 | +0.4% | 63,100 |
| 2015/05/21 | 1,236 | 1,265 | 1,236 | 1,253 | +17 | +1.4% | 79,000 |
| 2015/05/20 | 1,254 | 1,270 | 1,235 | 1,236 | -13 | -1% | 108,500 |
| 2015/05/19 | 1,246 | 1,263 | 1,238 | 1,249 | +10 | +0.8% | 127,700 |
| 2015/05/18 | 1,230 | 1,242 | 1,226 | 1,239 | +16 | +1.3% | 45,400 |
| 2015/05/15 | 1,224 | 1,228 | 1,208 | 1,223 | +18 | +1.5% | 38,300 |
| 2015/05/14 | 1,203 | 1,210 | 1,181 | 1,205 | -15 | -1.2% | 142,800 |
| 2015/05/13 | 1,239 | 1,241 | 1,210 | 1,220 | -34 | -2.7% | 176,400 |
| 2015/05/12 | 1,251 | 1,256 | 1,223 | 1,254 | +3 | +0.2% | 61,600 |
| 2015/05/11 | 1,255 | 1,266 | 1,249 | 1,251 | -3 | -0.2% | 95,800 |
| 2015/05/08 | 1,230 | 1,255 | 1,223 | 1,254 | +26 | +2.1% | 80,100 |
| 2015/05/07 | 1,222 | 1,248 | 1,217 | 1,228 | ±0 | ±0% | 76,900 |
| 2015/05/01 | 1,227 | 1,237 | 1,221 | 1,228 | -4 | -0.3% | 62,800 |
| 2015/04/30 | 1,226 | 1,248 | 1,217 | 1,232 | -8 | -0.6% | 91,000 |
| 2015/04/28 | 1,250 | 1,250 | 1,230 | 1,240 | -5 | -0.4% | 61,300 |
| 2015/04/27 | 1,254 | 1,254 | 1,222 | 1,245 | -3 | -0.2% | 58,600 |
| 2015/04/24 | 1,246 | 1,255 | 1,239 | 1,248 | +1 | +0.1% | 79,000 |
| 2015/04/23 | 1,238 | 1,264 | 1,232 | 1,247 | +9 | +0.7% | 156,300 |
| 2015/04/22 | 1,215 | 1,242 | 1,205 | 1,238 | +19 | +1.6% | 135,500 |
| 2015/04/21 | 1,232 | 1,275 | 1,212 | 1,219 | +14 | +1.2% | 441,100 |
| 2015/04/20 | 1,220 | 1,229 | 1,200 | 1,205 | -13 | -1.1% | 68,100 |
| 2015/04/17 | 1,220 | 1,229 | 1,213 | 1,218 | -4 | -0.3% | 61,200 |
| 2015/04/16 | 1,222 | 1,227 | 1,208 | 1,222 | +1 | +0.1% | 70,000 |
| 2015/04/15 | 1,219 | 1,228 | 1,210 | 1,221 | -11 | -0.9% | 102,400 |
| 2015/04/14 | 1,205 | 1,233 | 1,199 | 1,232 | +34 | +2.8% | 112,100 |
| 2015/04/13 | 1,209 | 1,213 | 1,196 | 1,198 | -10 | -0.8% | 31,800 |
| 2015/04/10 | 1,210 | 1,212 | 1,194 | 1,208 | ±0 | ±0% | 47,100 |
| 2015/04/09 | 1,217 | 1,217 | 1,205 | 1,208 | -1 | -0.1% | 27,300 |
2501～
2550
件表示中 / 3783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 | 119,700円 | +4.8% | +38.4% | 2.51% | 40.05倍 | 0.57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 |
| ミツバ | 98,400円 | -8.4% | -24.2% | 1.52% | 6.27倍 | 0.53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 |
| アイコム | 304,000円 | +6.8% | +14.3% | 3.16% | 12.72倍 | 0.65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 |
| 市光工 | 45,500円 | -3.6% | -4.9% | 3.08% | 11.23倍 | 0.62倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
| 新コスモス | 337,000円 | +13.9% | +4.9% | 2.08% | 12.08倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
