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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,485 | 1,507 | 1,482 | 1,501 | +17 | +1.1% | 142,500 |
| 2024/03/26 | 1,481 | 1,487 | 1,473 | 1,484 | ±0 | ±0% | 86,900 |
| 2024/03/25 | 1,495 | 1,495 | 1,484 | 1,484 | -12 | -0.8% | 112,600 |
| 2024/03/22 | 1,498 | 1,499 | 1,478 | 1,496 | +9 | +0.6% | 102,200 |
| 2024/03/21 | 1,494 | 1,497 | 1,485 | 1,487 | +9 | +0.6% | 117,200 |
| 2024/03/19 | 1,463 | 1,480 | 1,451 | 1,478 | +15 | +1% | 217,700 |
| 2024/03/18 | 1,445 | 1,463 | 1,443 | 1,463 | +20 | +1.4% | 155,700 |
| 2024/03/15 | 1,435 | 1,444 | 1,430 | 1,443 | -1 | -0.1% | 157,000 |
| 2024/03/14 | 1,443 | 1,447 | 1,432 | 1,444 | +8 | +0.6% | 176,200 |
| 2024/03/13 | 1,468 | 1,469 | 1,434 | 1,436 | -34 | -2.3% | 175,700 |
| 2024/03/12 | 1,450 | 1,473 | 1,435 | 1,470 | +8 | +0.5% | 128,200 |
| 2024/03/11 | 1,471 | 1,478 | 1,445 | 1,462 | -25 | -1.7% | 151,600 |
| 2024/03/08 | 1,470 | 1,496 | 1,467 | 1,487 | +20 | +1.4% | 190,700 |
| 2024/03/07 | 1,501 | 1,505 | 1,462 | 1,467 | -42 | -2.8% | 211,300 |
| 2024/03/06 | 1,496 | 1,510 | 1,487 | 1,509 | +3 | +0.2% | 121,000 |
| 2024/03/05 | 1,500 | 1,514 | 1,497 | 1,506 | +4 | +0.3% | 132,200 |
| 2024/03/04 | 1,511 | 1,515 | 1,498 | 1,502 | -7 | -0.5% | 136,500 |
| 2024/03/01 | 1,515 | 1,523 | 1,504 | 1,509 | -12 | -0.8% | 162,200 |
| 2024/02/29 | 1,535 | 1,549 | 1,511 | 1,521 | -32 | -2.1% | 109,800 |
| 2024/02/28 | 1,537 | 1,558 | 1,535 | 1,553 | +13 | +0.8% | 176,800 |
| 2024/02/27 | 1,500 | 1,541 | 1,500 | 1,540 | +40 | +2.7% | 224,700 |
| 2024/02/26 | 1,512 | 1,524 | 1,500 | 1,500 | -9 | -0.6% | 113,000 |
| 2024/02/22 | 1,510 | 1,516 | 1,499 | 1,509 | +2 | +0.1% | 122,700 |
| 2024/02/21 | 1,519 | 1,523 | 1,501 | 1,507 | -4 | -0.3% | 122,300 |
| 2024/02/20 | 1,512 | 1,523 | 1,505 | 1,511 | +3 | +0.2% | 112,000 |
| 2024/02/19 | 1,503 | 1,509 | 1,496 | 1,508 | +12 | +0.8% | 83,900 |
| 2024/02/16 | 1,483 | 1,503 | 1,468 | 1,496 | +29 | +2% | 134,900 |
| 2024/02/15 | 1,477 | 1,480 | 1,457 | 1,467 | -9 | -0.6% | 118,300 |
| 2024/02/14 | 1,495 | 1,498 | 1,467 | 1,476 | -31 | -2.1% | 100,000 |
| 2024/02/13 | 1,507 | 1,511 | 1,493 | 1,507 | +20 | +1.3% | 115,700 |
| 2024/02/09 | 1,497 | 1,506 | 1,483 | 1,487 | -8 | -0.5% | 133,800 |
| 2024/02/08 | 1,455 | 1,500 | 1,454 | 1,495 | +38 | +2.6% | 221,600 |
| 2024/02/07 | 1,462 | 1,469 | 1,456 | 1,457 | -19 | -1.3% | 188,100 |
| 2024/02/06 | 1,494 | 1,494 | 1,475 | 1,476 | -15 | -1% | 226,700 |
| 2024/02/05 | 1,513 | 1,513 | 1,488 | 1,491 | -14 | -0.9% | 191,400 |
| 2024/02/02 | 1,505 | 1,516 | 1,501 | 1,505 | -7 | -0.5% | 151,700 |
| 2024/02/01 | 1,513 | 1,528 | 1,498 | 1,512 | -8 | -0.5% | 254,500 |
| 2024/01/31 | 1,536 | 1,538 | 1,497 | 1,520 | -30 | -1.9% | 518,200 |
| 2024/01/30 | 1,540 | 1,560 | 1,534 | 1,550 | +9 | +0.6% | 234,000 |
| 2024/01/29 | 1,595 | 1,617 | 1,522 | 1,541 | -9 | -0.6% | 739,200 |
| 2024/01/26 | 1,565 | 1,569 | 1,550 | 1,550 | -28 | -1.8% | 256,200 |
| 2024/01/25 | 1,571 | 1,581 | 1,558 | 1,578 | +10 | +0.6% | 172,200 |
| 2024/01/24 | 1,556 | 1,569 | 1,548 | 1,568 | -6 | -0.4% | 132,500 |
| 2024/01/23 | 1,586 | 1,587 | 1,561 | 1,574 | +13 | +0.8% | 148,800 |
| 2024/01/22 | 1,552 | 1,561 | 1,546 | 1,561 | +14 | +0.9% | 112,100 |
| 2024/01/19 | 1,526 | 1,553 | 1,526 | 1,547 | +17 | +1.1% | 98,600 |
| 2024/01/18 | 1,520 | 1,542 | 1,511 | 1,530 | +15 | +1% | 147,900 |
| 2024/01/17 | 1,551 | 1,558 | 1,514 | 1,515 | -34 | -2.2% | 125,400 |
| 2024/01/16 | 1,565 | 1,565 | 1,545 | 1,549 | -4 | -0.3% | 93,000 |
| 2024/01/15 | 1,555 | 1,571 | 1,550 | 1,553 | -2 | -0.1% | 141,600 |
251～
300
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
