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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 823 | 827 | 814 | 821 | -17 | -2% | 63,800 |
| 2010/08/16 | 835 | 847 | 822 | 838 | -11 | -1.3% | 99,200 |
| 2010/08/13 | 845 | 854 | 837 | 849 | -8 | -0.9% | 64,500 |
| 2010/08/12 | 861 | 870 | 827 | 857 | -19 | -2.2% | 143,700 |
| 2010/08/11 | 900 | 901 | 868 | 876 | -36 | -3.9% | 137,400 |
| 2010/08/10 | 918 | 928 | 903 | 912 | -8 | -0.9% | 78,500 |
| 2010/08/09 | 926 | 935 | 914 | 920 | -21 | -2.2% | 71,100 |
| 2010/08/06 | 953 | 953 | 931 | 941 | -12 | -1.3% | 90,100 |
| 2010/08/05 | 952 | 965 | 940 | 953 | +12 | +1.3% | 100,300 |
| 2010/08/04 | 954 | 956 | 931 | 941 | -26 | -2.7% | 120,300 |
| 2010/08/03 | 976 | 983 | 957 | 967 | +10 | +1% | 137,000 |
| 2010/08/02 | 941 | 968 | 940 | 957 | +5 | +0.5% | 186,200 |
| 2010/07/30 | 960 | 967 | 940 | 952 | -23 | -2.4% | 171,000 |
| 2010/07/29 | 985 | 995 | 964 | 975 | -12 | -1.2% | 125,900 |
| 2010/07/28 | 965 | 988 | 964 | 987 | +32 | +3.4% | 193,000 |
| 2010/07/27 | 976 | 986 | 948 | 955 | -31 | -3.1% | 362,500 |
| 2010/07/26 | 913 | 997 | 913 | 986 | +82 | +9.1% | 456,400 |
| 2010/07/23 | 894 | 905 | 871 | 904 | +55 | +6.5% | 330,600 |
| 2010/07/22 | 900 | 905 | 844 | 849 | -27 | -3.1% | 293,200 |
| 2010/07/21 | 871 | 886 | 867 | 876 | +13 | +1.5% | 120,700 |
| 2010/07/20 | 867 | 882 | 857 | 863 | -3 | -0.3% | 98,700 |
| 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 |
3651～
3700
件表示中 / 3744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 | 83,200円 | +2.2% | -35.6% | 3.61% | 99.64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 |
| スミダコーポ | 96,500円 | 0.0% | +215.1% | 5.49% | 9.97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 | 275,400円 | +12.7% | +24.3% | 4.65% | 10.59倍 | 0.88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 | 49,300円 | +0.7% | -24.8% | 4.67% | 8.78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 |
| テラプロ | 321,500円 | +2.4% | +7.1% | 3.42% | 7.90倍 | 0.78倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
市場注目の銘柄
チャート関連のコラム
