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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,729 | 1,747 | 1,717 | 1,726 | -3 | -0.2% | 137,000 |
| 2023/04/06 | 1,725 | 1,734 | 1,710 | 1,729 | -26 | -1.5% | 310,600 |
| 2023/04/05 | 1,776 | 1,783 | 1,754 | 1,755 | -39 | -2.2% | 192,200 |
| 2023/04/04 | 1,829 | 1,829 | 1,791 | 1,794 | -45 | -2.4% | 239,000 |
| 2023/04/03 | 1,859 | 1,859 | 1,832 | 1,839 | -3 | -0.2% | 162,100 |
| 2023/03/31 | 1,821 | 1,845 | 1,817 | 1,842 | +32 | +1.8% | 163,900 |
| 2023/03/30 | 1,808 | 1,822 | 1,800 | 1,810 | -8 | -0.4% | 106,900 |
| 2023/03/29 | 1,808 | 1,818 | 1,798 | 1,818 | +14 | +0.8% | 129,000 |
| 2023/03/28 | 1,820 | 1,821 | 1,793 | 1,804 | -5 | -0.3% | 141,900 |
| 2023/03/27 | 1,819 | 1,820 | 1,799 | 1,809 | +11 | +0.6% | 114,700 |
| 2023/03/24 | 1,795 | 1,812 | 1,794 | 1,798 | -14 | -0.8% | 146,800 |
| 2023/03/23 | 1,786 | 1,813 | 1,779 | 1,812 | +5 | +0.3% | 119,900 |
| 2023/03/22 | 1,800 | 1,812 | 1,789 | 1,807 | +49 | +2.8% | 178,800 |
| 2023/03/20 | 1,790 | 1,790 | 1,757 | 1,758 | -44 | -2.4% | 172,300 |
| 2023/03/17 | 1,813 | 1,824 | 1,788 | 1,802 | +10 | +0.6% | 159,000 |
| 2023/03/16 | 1,766 | 1,813 | 1,763 | 1,792 | -42 | -2.3% | 206,000 |
| 2023/03/15 | 1,816 | 1,846 | 1,803 | 1,834 | +45 | +2.5% | 177,200 |
| 2023/03/14 | 1,839 | 1,839 | 1,789 | 1,789 | -88 | -4.7% | 296,600 |
| 2023/03/13 | 1,888 | 1,890 | 1,861 | 1,877 | -51 | -2.6% | 270,800 |
| 2023/03/10 | 1,930 | 1,943 | 1,921 | 1,928 | -23 | -1.2% | 189,200 |
| 2023/03/09 | 1,970 | 1,970 | 1,940 | 1,951 | -6 | -0.3% | 216,200 |
| 2023/03/08 | 1,943 | 1,969 | 1,932 | 1,957 | +20 | +1% | 272,000 |
| 2023/03/07 | 1,910 | 1,938 | 1,902 | 1,937 | +35 | +1.8% | 262,500 |
| 2023/03/06 | 1,889 | 1,914 | 1,885 | 1,902 | +23 | +1.2% | 215,900 |
| 2023/03/03 | 1,886 | 1,888 | 1,867 | 1,879 | +5 | +0.3% | 200,000 |
| 2023/03/02 | 1,899 | 1,902 | 1,868 | 1,874 | -16 | -0.8% | 183,200 |
| 2023/03/01 | 1,850 | 1,890 | 1,850 | 1,890 | +39 | +2.1% | 161,900 |
| 2023/02/28 | 1,895 | 1,899 | 1,850 | 1,851 | -35 | -1.9% | 244,600 |
| 2023/02/27 | 1,884 | 1,890 | 1,872 | 1,886 | -3 | -0.2% | 110,500 |
| 2023/02/24 | 1,873 | 1,893 | 1,865 | 1,889 | +30 | +1.6% | 185,400 |
| 2023/02/22 | 1,870 | 1,888 | 1,852 | 1,859 | -22 | -1.2% | 258,000 |
| 2023/02/21 | 1,861 | 1,897 | 1,856 | 1,881 | +25 | +1.3% | 198,700 |
| 2023/02/20 | 1,877 | 1,879 | 1,854 | 1,856 | -9 | -0.5% | 118,500 |
| 2023/02/17 | 1,855 | 1,869 | 1,852 | 1,865 | -5 | -0.3% | 193,700 |
| 2023/02/16 | 1,868 | 1,873 | 1,847 | 1,870 | +21 | +1.1% | 262,900 |
| 2023/02/15 | 1,841 | 1,849 | 1,824 | 1,849 | +12 | +0.7% | 190,100 |
| 2023/02/14 | 1,842 | 1,853 | 1,834 | 1,837 | +12 | +0.7% | 125,300 |
| 2023/02/13 | 1,839 | 1,842 | 1,823 | 1,825 | -23 | -1.2% | 211,300 |
| 2023/02/10 | 1,857 | 1,860 | 1,838 | 1,848 | -10 | -0.5% | 231,600 |
| 2023/02/09 | 1,850 | 1,860 | 1,836 | 1,858 | +5 | +0.3% | 186,100 |
| 2023/02/08 | 1,861 | 1,871 | 1,848 | 1,853 | -14 | -0.7% | 219,700 |
| 2023/02/07 | 1,848 | 1,873 | 1,843 | 1,867 | +25 | +1.4% | 274,000 |
| 2023/02/06 | 1,866 | 1,867 | 1,832 | 1,842 | -2 | -0.1% | 276,500 |
| 2023/02/03 | 1,827 | 1,859 | 1,810 | 1,844 | +27 | +1.5% | 357,300 |
| 2023/02/02 | 1,876 | 1,876 | 1,815 | 1,817 | -42 | -2.3% | 503,000 |
| 2023/02/01 | 1,895 | 1,900 | 1,851 | 1,859 | -23 | -1.2% | 457,300 |
| 2023/01/31 | 1,862 | 1,907 | 1,855 | 1,882 | +25 | +1.3% | 583,900 |
| 2023/01/30 | 1,862 | 1,921 | 1,835 | 1,857 | -85 | -4.4% | 1,377,600 |
| 2023/01/27 | 1,996 | 1,996 | 1,929 | 1,942 | -31 | -1.6% | 475,200 |
| 2023/01/26 | 1,962 | 1,980 | 1,944 | 1,973 | +15 | +0.8% | 340,700 |
401～
450
件表示中 / 3586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 | 99,800円 | -3.1% | -81.5% | 4.01% | 462.04倍 | 0.47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 |
| 千代インテ | 356,500円 | +4.0% | -4.5% | 3.25% | 13.92倍 | 0.87倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| アイコム | 278,800円 | +2.4% | -13.9% | 2.83% | 14.29倍 | 0.61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 |
| ミツバ | 86,900円 | -1.8% | -26.2% | 1.15% | 3.74倍 | 0.43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 |
| フォスタ電 | 151,100円 | +10.3% | +51.0% | 3.31% | 9.64倍 | 0.57倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
