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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 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 |
| 2015/04/08 | 1,229 | 1,236 | 1,205 | 1,209 | -11 | -0.9% | 60,600 |
| 2015/04/07 | 1,218 | 1,240 | 1,206 | 1,220 | +9 | +0.7% | 113,100 |
| 2015/04/06 | 1,208 | 1,218 | 1,207 | 1,211 | ±0 | ±0% | 38,200 |
| 2015/04/03 | 1,200 | 1,218 | 1,200 | 1,211 | +17 | +1.4% | 56,300 |
| 2015/04/02 | 1,168 | 1,207 | 1,168 | 1,194 | +27 | +2.3% | 121,100 |
| 2015/04/01 | 1,166 | 1,174 | 1,152 | 1,167 | -2 | -0.2% | 67,700 |
| 2015/03/31 | 1,190 | 1,193 | 1,169 | 1,169 | -2 | -0.2% | 26,400 |
| 2015/03/30 | 1,194 | 1,194 | 1,162 | 1,171 | -10 | -0.8% | 59,900 |
| 2015/03/27 | 1,185 | 1,210 | 1,176 | 1,181 | -27 | -2.2% | 67,300 |
| 2015/03/26 | 1,220 | 1,221 | 1,201 | 1,208 | -24 | -1.9% | 45,800 |
| 2015/03/25 | 1,238 | 1,242 | 1,218 | 1,232 | -6 | -0.5% | 85,400 |
| 2015/03/24 | 1,220 | 1,239 | 1,216 | 1,238 | +22 | +1.8% | 85,800 |
| 2015/03/23 | 1,229 | 1,231 | 1,199 | 1,216 | -1 | -0.1% | 62,700 |
| 2015/03/20 | 1,200 | 1,242 | 1,188 | 1,217 | +21 | +1.8% | 152,600 |
| 2015/03/19 | 1,236 | 1,250 | 1,193 | 1,196 | -40 | -3.2% | 184,400 |
| 2015/03/18 | 1,225 | 1,239 | 1,218 | 1,236 | +8 | +0.7% | 165,200 |
| 2015/03/17 | 1,233 | 1,240 | 1,220 | 1,228 | -10 | -0.8% | 128,800 |
| 2015/03/16 | 1,200 | 1,238 | 1,200 | 1,238 | +44 | +3.7% | 180,500 |
| 2015/03/13 | 1,199 | 1,200 | 1,193 | 1,194 | +3 | +0.3% | 102,400 |
| 2015/03/12 | 1,170 | 1,199 | 1,170 | 1,191 | +11 | +0.9% | 136,300 |
| 2015/03/11 | 1,152 | 1,190 | 1,152 | 1,180 | +14 | +1.2% | 87,400 |
| 2015/03/10 | 1,189 | 1,190 | 1,161 | 1,166 | -16 | -1.4% | 73,600 |
| 2015/03/09 | 1,181 | 1,192 | 1,174 | 1,182 | -10 | -0.8% | 33,100 |
| 2015/03/06 | 1,198 | 1,199 | 1,187 | 1,192 | +3 | +0.3% | 85,700 |
| 2015/03/05 | 1,182 | 1,199 | 1,170 | 1,189 | +15 | +1.3% | 144,300 |
| 2015/03/04 | 1,159 | 1,179 | 1,154 | 1,174 | +11 | +0.9% | 60,200 |
| 2015/03/03 | 1,189 | 1,193 | 1,158 | 1,163 | -28 | -2.4% | 79,600 |
| 2015/03/02 | 1,193 | 1,199 | 1,176 | 1,191 | -2 | -0.2% | 81,800 |
| 2015/02/27 | 1,190 | 1,198 | 1,184 | 1,193 | +4 | +0.3% | 86,800 |
| 2015/02/26 | 1,175 | 1,194 | 1,172 | 1,189 | +13 | +1.1% | 72,600 |
| 2015/02/25 | 1,170 | 1,177 | 1,161 | 1,176 | +9 | +0.8% | 45,700 |
| 2015/02/24 | 1,168 | 1,169 | 1,159 | 1,167 | +9 | +0.8% | 51,200 |
| 2015/02/23 | 1,170 | 1,173 | 1,154 | 1,158 | -15 | -1.3% | 31,900 |
| 2015/02/20 | 1,165 | 1,173 | 1,156 | 1,173 | +11 | +0.9% | 52,800 |
| 2015/02/19 | 1,146 | 1,167 | 1,137 | 1,162 | +18 | +1.6% | 105,200 |
| 2015/02/18 | 1,140 | 1,149 | 1,134 | 1,144 | +18 | +1.6% | 95,300 |
| 2015/02/17 | 1,121 | 1,139 | 1,121 | 1,126 | -10 | -0.9% | 36,700 |
| 2015/02/16 | 1,126 | 1,141 | 1,121 | 1,136 | +26 | +2.3% | 75,000 |
2501～
2550
件表示中 / 3745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 | 83,700円 | +2.2% | -35.6% | 3.58% | 100.24倍 | 0.40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 |
| 新コスモス | 255,200円 | +13.9% | +4.9% | 2.74% | 9.14倍 | 0.66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 |
| スミダコーポ | 96,300円 | 0.0% | +215.1% | 5.50% | 9.95倍 | 0.54倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| エスケーエレク | 273,300円 | +12.7% | +24.3% | 4.68% | 10.51倍 | 0.87倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| 京三製 | 49,100円 | +0.7% | -24.8% | 4.68% | 8.74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 |
市場注目の銘柄
チャート関連のコラム
