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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 882 | 889 | 850 | 866 | -29 | -3.2% | 194,000 |
| 2010/07/15 | 880 | 905 | 869 | 895 | +14 | +1.6% | 225,400 |
| 2010/07/14 | 834 | 887 | 831 | 881 | +62 | +7.6% | 240,000 |
| 2010/07/13 | 824 | 835 | 818 | 819 | -5 | -0.6% | 54,800 |
| 2010/07/12 | 827 | 844 | 822 | 824 | -5 | -0.6% | 42,300 |
| 2010/07/09 | 826 | 850 | 820 | 829 | +12 | +1.5% | 83,400 |
| 2010/07/08 | 808 | 819 | 802 | 817 | +31 | +3.9% | 65,900 |
| 2010/07/07 | 823 | 823 | 777 | 786 | -28 | -3.4% | 117,000 |
| 2010/07/06 | 809 | 825 | 780 | 814 | +20 | +2.5% | 71,400 |
| 2010/07/05 | 772 | 794 | 772 | 794 | +14 | +1.8% | 27,400 |
| 2010/07/02 | 769 | 791 | 769 | 780 | +1 | +0.1% | 41,000 |
| 2010/07/01 | 798 | 799 | 772 | 779 | -18 | -2.3% | 63,800 |
| 2010/06/30 | 784 | 798 | 780 | 797 | -14 | -1.7% | 71,900 |
| 2010/06/29 | 823 | 849 | 807 | 811 | -4 | -0.5% | 40,300 |
| 2010/06/28 | 847 | 847 | 785 | 815 | -24 | -2.9% | 81,400 |
| 2010/06/25 | 850 | 855 | 833 | 839 | -24 | -2.8% | 49,800 |
| 2010/06/24 | 861 | 876 | 850 | 863 | -3 | -0.3% | 27,100 |
| 2010/06/23 | 872 | 875 | 860 | 866 | -21 | -2.4% | 64,400 |
| 2010/06/22 | 891 | 899 | 880 | 887 | -6 | -0.7% | 68,200 |
| 2010/06/21 | 885 | 905 | 885 | 893 | +11 | +1.2% | 56,600 |
| 2010/06/18 | 879 | 888 | 870 | 882 | -6 | -0.7% | 35,200 |
| 2010/06/17 | 904 | 925 | 884 | 888 | -12 | -1.3% | 56,000 |
| 2010/06/16 | 905 | 912 | 893 | 900 | +21 | +2.4% | 65,300 |
| 2010/06/15 | 885 | 890 | 871 | 879 | -2 | -0.2% | 43,200 |
| 2010/06/14 | 867 | 889 | 867 | 881 | +17 | +2% | 40,500 |
| 2010/06/11 | 870 | 899 | 862 | 864 | +22 | +2.6% | 117,900 |
| 2010/06/10 | 828 | 846 | 825 | 842 | +20 | +2.4% | 89,600 |
| 2010/06/09 | 841 | 843 | 816 | 822 | -20 | -2.4% | 80,800 |
| 2010/06/08 | 829 | 859 | 826 | 842 | -2 | -0.2% | 69,300 |
| 2010/06/07 | 869 | 869 | 837 | 844 | -40 | -4.5% | 99,100 |
| 2010/06/04 | 893 | 900 | 878 | 884 | -1 | -0.1% | 62,400 |
| 2010/06/03 | 858 | 889 | 857 | 885 | +42 | +5% | 67,600 |
| 2010/06/02 | 843 | 863 | 842 | 843 | -15 | -1.7% | 71,400 |
| 2010/06/01 | 867 | 867 | 855 | 858 | -10 | -1.2% | 56,800 |
| 2010/05/31 | 866 | 880 | 858 | 868 | +2 | +0.2% | 80,500 |
| 2010/05/28 | 862 | 890 | 841 | 866 | +22 | +2.6% | 123,600 |
| 2010/05/27 | 819 | 858 | 817 | 844 | +17 | +2.1% | 123,200 |
| 2010/05/26 | 851 | 862 | 806 | 827 | -18 | -2.1% | 134,100 |
| 2010/05/25 | 880 | 881 | 834 | 845 | -38 | -4.3% | 86,300 |
| 2010/05/24 | 886 | 895 | 864 | 883 | -10 | -1.1% | 111,900 |
| 2010/05/21 | 886 | 895 | 881 | 893 | -23 | -2.5% | 118,700 |
| 2010/05/20 | 938 | 939 | 909 | 916 | -23 | -2.4% | 94,800 |
| 2010/05/19 | 948 | 948 | 922 | 939 | -15 | -1.6% | 92,000 |
| 2010/05/18 | 977 | 979 | 942 | 954 | -12 | -1.2% | 147,700 |
| 2010/05/17 | 979 | 991 | 954 | 966 | -28 | -2.8% | 103,500 |
| 2010/05/14 | 1,011 | 1,018 | 987 | 994 | -20 | -2% | 101,800 |
| 2010/05/13 | 990 | 1,036 | 982 | 1,014 | +39 | +4% | 165,800 |
| 2010/05/12 | 992 | 1,040 | 966 | 975 | -21 | -2.1% | 203,900 |
| 2010/05/11 | 1,051 | 1,060 | 981 | 996 | -25 | -2.4% | 223,000 |
| 2010/05/10 | 1,000 | 1,040 | 991 | 1,021 | -1 | -0.1% | 135,500 |
3601～
3650
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
