ログイン

ＫＯＡ (6999.T)

プライム（内国株式）
セクター
電気機器
最新終値
2,549円
最新PBR
1.04倍
最新PER
47.27倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,509 2,580 2,478 2,549 580,000 2,492.4 2,432.8
08/12(水) 2,430 2,483 2,389 2,459 569,600 2,515.6 2,433.2
08/10(月) 2,410 2,484 2,410 2,460 699,100 2,509.0 2,445.3
08/07(金) 2,591 2,591 2,383 2,430 978,600 2,477.6 2,463.9
08/06(木) 2,636 2,661 2,476 2,564 1,420,000 2,443.4 2,482.4
08/05(水) 2,476 2,688 2,474 2,665 1,151,100 2,348.4 2,501.4
08/04(火) 2,353 2,446 2,340 2,426 1,168,600 2,228.6 2,510.7
08/03(月) 2,226 2,338 2,209 2,303 904,100 2,190.4 2,532.4
07/31(金) 2,339 2,344 2,237 2,259 1,435,700 2,239.8 2,557.4
07/30(木) 2,108 2,197 2,020 2,089 1,496,300 2,344.4 2,588.4
07/29(水) 2,272 2,275 1,996 2,066 2,073,900 2,425.4 2,620.2
07/28(火) 2,408 2,456 2,222 2,235 2,368,300 2,517.2 2,653.9
07/27(月) 2,782 2,783 2,486 2,550 3,879,300 2,545.8 2,687.3
07/24(金) 2,694 2,922 2,606 2,782 7,739,400 2,483.8 2,702.5
07/23(木) 2,607 2,613 2,480 2,494 1,008,000 2,410.4 2,707.5
07/22(水) 2,528 2,615 2,485 2,525 917,200 2,411.6 2,724.9
07/21(火) 2,290 2,385 2,233 2,378 656,900 2,390.8 2,734.8
07/17(金) 2,295 2,297 2,145 2,240 833,700 2,403.2 2,748.9
07/16(木) 2,405 2,465 2,401 2,415 260,300 2,478.6 2,759.9
07/15(水) 2,423 2,500 2,400 2,500 317,500 2,492.8 2,766.0
07/14(火) 2,423 2,442 2,330 2,421 577,200 2,486.4 2,770.7
07/13(月) 2,574 2,646 2,422 2,440 440,500 2,514.0 2,782.8
07/10(金) 2,636 2,692 2,591 2,617 429,700 2,578.0 2,791.9
07/09(木) 2,518 2,553 2,450 2,486 503,500 2,639.8 2,801.9
07/08(水) 2,485 2,585 2,451 2,468 562,500 2,720.8 2,815.8
07/07(火) 2,710 2,744 2,547 2,559 539,400 2,835.2 2,831.3
07/06(月) 2,968 2,980 2,748 2,760 433,000 2,903.0 2,841.7
07/03(金) 2,741 2,938 2,679 2,926 391,300 2,944.4 2,848.2
07/02(木) 2,900 2,987 2,845 2,891 345,100 2,945.0 2,842.0
07/01(水) 2,964 3,040 2,943 3,040 383,100 2,973.8 2,828.5
06/30(火) 3,000 3,000 2,862 2,898 338,100 2,942.4 2,799.8
06/29(月) 2,944 2,983 2,825 2,967 543,300 2,944.4 2,777.6
06/26(金) 2,965 3,030 2,860 2,929 389,500 2,965.0 2,755.4
06/25(木) 2,982 3,085 2,922 3,035 351,500 2,965.2 2,729.3
06/24(水) 2,885 3,025 2,838 2,883 344,500 2,939.6 2,693.9
06/23(火) 3,100 3,135 2,908 2,908 564,900 2,948.8 2,663.1
06/22(月) 3,100 3,275 3,055 3,070 659,000 2,922.0 2,630.2
06/19(金) 2,981 3,030 2,880 2,930 601,800 2,854.0 2,592.0
06/18(木) 2,937 3,105 2,893 2,907 652,900 2,771.0 2,557.2
06/17(水) 2,949 2,975 2,798 2,929 649,800 2,702.8 2,525.4
06/16(火) 2,702 2,829 2,671 2,774 425,500 2,640.6 2,487.3
06/15(月) 2,615 2,747 2,573 2,730 402,700 2,630.8 2,456.3
06/12(金) 2,658 2,668 2,513 2,515 477,400 2,618.2 2,428.7
06/11(木) 2,480 2,584 2,415 2,566 490,300 2,688.4 2,409.3
06/10(水) 2,625 2,715 2,588 2,618 474,800 2,741.8 2,386.7
06/09(火) 2,717 2,749 2,596 2,725 521,300 2,789.4 2,355.6
06/08(月) 2,581 2,735 2,554 2,667 759,100 2,808.4 2,321.9
06/05(金) 2,795 2,912 2,650 2,866 635,700 2,859.4 2,288.2
06/04(木) 2,806 2,925 2,800 2,833 785,700 2,840.2 2,244.9
06/03(水) 2,900 2,960 2,810 2,856 775,700 2,784.4 2,212.0
06/02(火) 2,884 2,893 2,680 2,820 1,195,300 2,677.8 2,178.8
06/01(月) 2,770 2,999 2,716 2,922 1,717,900 2,582.2 2,148.4
05/29(金) 2,654 2,938 2,571 2,770 2,248,400 2,480.6 2,113.4
05/28(木) 2,333 2,560 2,305 2,554 798,900 2,381.8 2,083.6
05/27(水) 2,359 2,390 2,275 2,323 482,500 2,301.0 2,061.1
05/26(火) 2,411 2,420 2,299 2,342 496,300 2,258.8 2,049.4
05/25(月) 2,349 2,452 2,347 2,414 514,500 2,207.4 2,029.8
05/22(金) 2,184 2,310 2,174 2,276 480,400 2,147.6 2,005.7
05/21(木) 2,170 2,196 2,120 2,150 335,900 2,104.6 1,984.6
05/20(水) 2,062 2,129 1,993 2,112 454,800 2,097.2 1,967.3
05/19(火) 2,099 2,157 2,022 2,085 557,400 2,069.8 1,949.9
05/18(月) 2,011 2,157 2,011 2,115 512,300 2,052.6 1,934.8
05/15(金) 2,070 2,087 2,010 2,061 542,700 2,037.6 1,913.8
05/14(木) 2,015 2,220 2,003 2,113 919,900 2,031.6 1,894.7
05/13(水) 1,942 2,032 1,936 1,975 532,500 2,009.2 1,872.3
05/12(火) 2,070 2,093 1,988 1,999 371,700 1,982.2 1,854.1
05/11(月) 2,081 2,093 2,004 2,040 440,900 1,958.8 1,836.2
05/08(金) 1,957 2,032 1,950 2,031 720,900 1,915.6 1,812.4
05/07(木) 1,960 2,052 1,928 2,001 912,900 1,866.2 1,790.2
05/01(金) 1,891 1,919 1,824 1,840 502,900 1,868.2 1,771.6
04/30(木) 1,800 1,885 1,800 1,882 679,300 1,905.4 1,760.4
04/28(火) 1,786 1,827 1,757 1,824 931,300 1,941.0 1,747.2
04/27(月) 1,761 1,815 1,690 1,784 2,611,700 1,985.8 1,734.9
04/24(金) 2,042 2,090 2,002 2,011 759,700 2,033.6 1,722.8
04/23(木) 2,031 2,061 1,963 2,026 729,600 2,030.0 1,705.6
04/22(水) 2,048 2,075 2,015 2,060 536,800 2,030.8 1,693.7
04/21(火) 2,023 2,091 2,019 2,048 468,800 1,989.2 1,677.6
04/20(月) 2,014 2,073 1,972 2,023 553,600 1,941.8 1,662.6
04/17(金) 2,029 2,086 1,980 1,993 597,100 1,887.0 1,647.6
04/16(木) 1,920 2,063 1,920 2,030 836,500 1,832.0 1,635.0
04/15(水) 1,851 1,901 1,835 1,852 478,400 1,761.4 1,623.1
04/14(火) 1,789 1,832 1,782 1,811 436,100 1,732.4 1,617.4
04/13(月) 1,684 1,756 1,672 1,749 403,200 1,688.0 1,610.0
04/10(金) 1,705 1,735 1,693 1,718 248,800 1,655.0 1,611.9
04/09(木) 1,707 1,714 1,661 1,677 305,100 1,622.2 1,615.9
04/08(水) 1,679 1,712 1,664 1,707 463,500 1,590.8 1,617.2
04/07(火) 1,582 1,597 1,573 1,589 208,400 1,559.6 1,623.6
04/06(月) 1,555 1,597 1,547 1,584 236,900 1,531.0 1,638.7
04/03(金) 1,524 1,555 1,514 1,554 223,800 1,509.4 1,654.0
04/02(木) 1,563 1,596 1,508 1,520 273,800 1,505.6 1,669.8
04/01(水) 1,520 1,556 1,500 1,551 290,900 1,513.6 1,689.4
03/31(火) 1,446 1,495 1,441 1,446 397,900 1,513.7 1,706.2
03/30(月) 1,449 1,477 1,427 1,476 541,700 1,527.8 1,714.2
03/27(金) 1,520 1,555 1,501 1,535 433,300 1,528.9 1,722.3
03/26(木) 1,559 1,570 1,533 1,560 234,100 1,538.2 1,726.6
03/25(水) 1,563 1,570 1,547 1,552 249,700 1,571.8 1,729.0
03/24(火) 1,541 1,564 1,489 1,516 395,100 1,593.2 1,731.7
03/23(月) 1,488 1,528 1,468 1,482 486,500 1,624.6 1,735.5
03/19(木) 1,649 1,661 1,577 1,581 548,100 1,657.8 1,742.5
03/18(水) 1,680 1,731 1,678 1,728 261,100 1,677.2 1,743.9
03/17(火) 1,708 1,711 1,650 1,659 185,100 1,677.8 1,737.8
03/16(月) 1,632 1,688 1,628 1,673 336,600 1,687.9 1,732.5
03/13(金) 1,639 1,665 1,621 1,648 297,400 1,678.6 1,726.4
03/12(木) 1,691 1,724 1,665 1,678 362,500 1,708.3 1,722.9
03/11(水) 1,726 1,771 1,717 1,731 344,900 1,736.4 1,717.9
03/10(火) 1,667 1,724 1,650 1,709 452,900 1,732.2 1,709.9
03/09(月) 1,638 1,673 1,565 1,627 811,100 1,763.5 1,703.3
03/06(金) 1,754 1,803 1,724 1,796 540,900 1,831.7 1,696.9
03/05(木) 1,798 1,844 1,759 1,819 512,800 1,865.7 1,682.3
03/04(水) 1,786 1,846 1,677 1,710 1,030,600 1,891.5 1,667.5
03/03(火) 1,983 2,018 1,865 1,865 673,900 1,951.4 1,655.9
03/02(月) 1,936 2,006 1,891 1,968 723,800 1,972.8 1,640.7
02/27(金) 1,915 1,991 1,896 1,966 652,600 1,908.1 1,620.6
02/26(木) 2,012 2,033 1,917 1,947 1,126,900 1,850.5 1,599.0
02/25(水) 1,968 2,090 1,911 2,010 1,742,000 1,789.8 1,578.2
02/24(火) 1,769 2,028 1,763 1,972 2,981,000 1,711.6 1,556.5
02/20(金) 1,657 1,673 1,630 1,645 195,100 1,641.2 1,536.1
02/19(木) 1,652 1,684 1,632 1,678 326,100 1,634.5 1,527.4
02/18(水) 1,624 1,651 1,606 1,644 206,800 1,630.0 1,516.5
02/17(火) 1,622 1,647 1,592 1,619 294,100 1,624.4 1,506.6
02/16(月) 1,620 1,659 1,615 1,620 287,900 1,616.1 1,496.6
02/13(金) 1,642 1,658 1,588 1,611 337,900 1,597.1 1,486.9
02/12(木) 1,630 1,674 1,629 1,656 435,800 1,579.1 1,478.0
02/10(火) 1,582 1,621 1,575 1,616 379,000 1,559.9 1,466.5
02/09(月) 1,563 1,586 1,553 1,578 449,500 1,547.3 1,456.7
02/06(金) 1,501 1,533 1,479 1,525 350,900 1,538.4 1,447.8
02/05(木) 1,560 1,560 1,517 1,521 415,200 1,542.1 1,441.6
02/04(水) 1,553 1,582 1,540 1,560 382,200 1,530.9 1,435.4
02/03(火) 1,533 1,556 1,511 1,553 504,200 1,505.3 1,427.9
02/02(月) 1,542 1,601 1,521 1,533 712,900 1,484.8 1,420.5
01/30(金) 1,478 1,563 1,476 1,544 1,296,200 1,461.8 1,413.5
01/29(木) 1,599 1,608 1,444 1,465 2,873,700 1,450.1 1,406.3
01/28(水) 1,453 1,454 1,406 1,432 838,200 1,450.5 1,401.2
01/27(火) 1,424 1,455 1,401 1,450 378,300 1,449.2 1,397.0
01/26(月) 1,455 1,455 1,415 1,418 355,000 1,444.8 1,392.8
01/23(金) 1,475 1,498 1,459 1,486 319,600 1,454.7 1,389.7
01/22(木) 1,455 1,479 1,454 1,467 233,800 1,449.9 1,385.7
01/21(水) 1,399 1,430 1,390 1,425 192,400 1,441.8 1,381.9
01/20(火) 1,469 1,469 1,428 1,428 149,100 1,438.1 1,379.1
01/19(月) 1,464 1,474 1,432 1,468 239,500 1,431.5 1,376.8
01/16(金) 1,431 1,462 1,426 1,462 235,100 1,411.8 1,372.7
01/15(木) 1,400 1,430 1,399 1,426 175,900 1,395.3 1,369.5
01/14(水) 1,398 1,408 1,390 1,406 196,800 1,387.8 1,366.1
01/13(火) 1,394 1,402 1,376 1,396 243,400 1,379.9 1,363.7
01/09(金) 1,393 1,395 1,362 1,369 177,700 1,375.0 1,360.9
01/08(木) 1,392 1,394 1,374 1,380 171,100 1,372.6 1,359.0
01/07(水) 1,370 1,397 1,361 1,389 272,800 1,370.2 1,357.7
01/06(火) 1,372 1,387 1,362 1,367 164,900 1,366.1 1,354.8
01/05(月) 1,380 1,380 1,362 1,371 140,700 1,367.1 1,352.5
12/30(火) 1,353 1,362 1,346 1,357 160,700 1,366.5 1,349.1
12/29(月) 1,371 1,382 1,356 1,368 185,400 1,366.5 1,345.3
12/26(金) 1,372 1,380 1,361 1,368 103,600 1,366.1 1,341.2
12/25(木) 1,366 1,383 1,366 1,372 106,500 1,359.7 1,338.1
12/24(水) 1,357 1,382 1,356 1,368 173,300 1,350.6 1,333.2
12/23(火) 1,361 1,365 1,344 1,357 137,400 1,346.3 1,329.4
12/22(月) 1,360 1,376 1,350 1,366 180,100 1,342.7 1,327.1
12/19(金) 1,338 1,341 1,324 1,336 152,000 1,346.7 1,324.9
12/18(木) 1,335 1,346 1,320 1,326 149,900 1,354.2 1,323.7
12/17(水) 1,341 1,349 1,319 1,346 169,200 1,359.5 1,323.0
12/16(火) 1,393 1,396 1,337 1,339 256,600 1,364.7 1,320.1
12/15(月) 1,356 1,387 1,356 1,386 221,700 1,370.0 1,318.2
12/12(金) 1,375 1,377 1,356 1,374 199,600 1,369.0 1,313.4
12/11(木) 1,380 1,383 1,339 1,353 218,500 1,362.5 1,309.9
12/10(水) 1,385 1,414 1,370 1,372 263,800 1,361.1 1,306.4
12/09(火) 1,372 1,388 1,356 1,366 202,000 1,351.8 1,304.1
12/08(月) 1,348 1,381 1,345 1,381 266,400 1,343.3 1,303.9
12/05(金) 1,330 1,348 1,319 1,341 167,800 1,336.6 1,302.5
12/04(木) 1,324 1,349 1,322 1,346 222,200 1,331.3 1,304.9
12/03(水) 1,320 1,338 1,318 1,325 197,000 1,323.9 1,307.9
12/02(火) 1,348 1,363 1,322 1,323 244,600 1,316.2 1,311.5
12/01(月) 1,359 1,384 1,344 1,347 539,700 1,303.8 1,318.1
11/28(金) 1,317 1,322 1,310 1,314 192,700 1,287.5 1,312.9
11/27(木) 1,287 1,311 1,285 1,310 166,900 1,282.8 1,310.1
11/26(水) 1,278 1,288 1,267 1,287 163,200 1,270.5 1,307.3
11/25(火) 1,264 1,281 1,251 1,261 193,200 1,267.8 1,304.6
11/21(金) 1,267 1,292 1,252 1,266 238,300 1,275.7 1,301.2
11/20(木) 1,286 1,301 1,279 1,291 227,100 1,284.8 1,298.0
11/19(水) 1,273 1,273 1,242 1,248 267,300 1,287.9 1,292.8
11/18(火) 1,289 1,303 1,269 1,273 339,900 1,299.6 1,287.5
11/17(月) 1,315 1,323 1,297 1,301 249,900 1,300.0 1,283.4
11/14(金) 1,284 1,326 1,284 1,311 338,700 1,298.2 1,280.3
11/13(木) 1,319 1,319 1,289 1,307 223,800 1,288.9 1,275.2
11/12(水) 1,294 1,316 1,278 1,307 344,200 1,285.2 1,270.1
11/11(火) 1,302 1,304 1,257 1,275 310,700 1,276.9 1,264.3
11/10(月) 1,291 1,298 1,272 1,292 230,600 1,284.8 1,257.6
11/07(金) 1,257 1,270 1,239 1,265 303,500 1,298.4 1,250.7
11/06(木) 1,284 1,303 1,274 1,288 376,900 1,314.8 1,244.7
11/05(水) 1,286 1,294 1,222 1,265 664,600 1,337.4 1,239.3
11/04(火) 1,301 1,336 1,279 1,314 956,700 1,368.4 1,235.0
10/31(金) 1,345 1,393 1,340 1,360 683,900 1,388.8 1,229.2
10/30(木) 1,384 1,386 1,337 1,347 1,272,500 1,414.3 1,222.1
10/29(水) 1,434 1,466 1,396 1,400 866,800 1,388.4 1,215.2
10/28(火) 1,437 1,467 1,404 1,420 1,206,200 1,357.2 1,206.7
10/27(月) 1,492 1,494 1,396 1,416 1,852,400 1,321.2 1,196.6
10/24(金) 1,483 1,514 1,462 1,488 4,003,800 1,281.6 1,187.2
10/23(木) 1,242 1,244 1,210 1,218 862,800 1,219.1 1,174.2
10/22(水) 1,241 1,252 1,219 1,244 373,700 1,213.0 1,172.3
10/21(火) 1,220 1,249 1,220 1,240 397,900 1,196.6 1,169.3
10/20(月) 1,205 1,221 1,198 1,219 233,100 1,171.6 1,165.9
10/17(金) 1,177 1,189 1,170 1,175 170,200 1,161.9 1,163.2
10/16(木) 1,184 1,194 1,172 1,187 149,200 1,171.2 1,162.4
10/15(水) 1,138 1,168 1,132 1,162 196,200 1,170.6 1,161.4
10/14(火) 1,140 1,158 1,116 1,116 325,600 1,174.2 1,160.7
10/10(金) 1,205 1,205 1,155 1,170 252,600 1,183.5 1,160.7
10/09(木) 1,187 1,227 1,186 1,221 325,100 1,170.8 1,158.9
10/08(水) 1,180 1,192 1,174 1,184 214,000 1,150.3 1,155.6
10/07(火) 1,174 1,195 1,172 1,180 352,000 1,136.4 1,153.9
10/06(月) 1,142 1,166 1,138 1,162 331,800 1,131.1 1,151.9
10/03(金) 1,119 1,122 1,107 1,107 159,300 1,130.5 1,150.6
10/02(木) 1,120 1,128 1,103 1,119 184,800 1,142.7 1,151.4
10/01(水) 1,146 1,146 1,106 1,115 239,900 1,155.8 1,151.7
09/30(火) 1,157 1,166 1,146 1,153 141,400 1,167.4 1,151.7
09/29(月) 1,177 1,177 1,158 1,159 180,900 1,174.3 1,149.5
09/26(金) 1,178 1,178 1,162 1,168 160,600 1,176.1 1,147.1
09/25(木) 1,171 1,185 1,168 1,184 177,700 1,179.0 1,143.3
09/24(水) 1,182 1,182 1,165 1,173 180,200 1,174.5 1,139.5
09/22(月) 1,177 1,196 1,176 1,188 186,600 1,173.9 1,135.7
09/19(金) 1,197 1,200 1,159 1,168 332,800 1,170.2 1,131.1
09/18(木) 1,173 1,185 1,163 1,183 227,400 1,167.9 1,126.8
09/17(水) 1,167 1,169 1,150 1,161 155,000 1,161.2 1,123.1
09/16(火) 1,173 1,190 1,170 1,170 214,100 1,160.5 -
09/12(金) 1,152 1,183 1,145 1,169 231,200 1,158.5 -
09/11(木) 1,150 1,163 1,144 1,156 153,600 1,153.6 -
09/10(水) 1,160 1,165 1,148 1,150 124,800 1,145.8 -
09/09(火) 1,160 1,176 1,149 1,157 234,000 1,140.9 -
09/08(月) 1,153 1,160 1,145 1,160 174,600 1,137.0 -
09/05(金) 1,128 1,147 1,128 1,145 169,000 1,133.3 -
09/04(木) 1,128 1,134 1,111 1,117 147,200 1,130.4 -
09/03(水) 1,139 1,143 1,125 1,125 230,400 1,132.9 -
09/02(火) 1,143 1,150 1,130 1,138 228,400 1,133.1 -
09/01(月) 1,141 1,143 1,122 1,142 280,200 1,130.6 -
08/29(金) 1,132 1,140 1,127 1,130 185,700 1,125.3 -
08/28(木) 1,123 1,133 1,120 1,130 159,200 1,119.2 -
08/27(水) 1,125 1,135 1,118 1,126 144,000 1,112.6 -
08/26(火) 1,123 1,133 1,110 1,125 223,500 1,102.2 -
08/25(月) 1,106 1,129 1,100 1,115 401,300 1,094.8 -
08/22(金) 1,098 1,108 1,093 1,100 233,300 1,087.6 -
08/21(木) 1,073 1,108 1,068 1,097 315,000 1,081.9 -
08/20(水) 1,088 1,097 1,072 1,074 304,700 1,074.9 -
08/19(火) 1,079 1,088 1,077 1,088 175,500 1,077.8 -
08/18(月) 1,065 1,082 1,059 1,079 172,300 1,074.3 -
08/15(金) 1,063 1,075 1,061 1,071 260,800 1,071.6 -
08/14(木) 1,084 1,096 1,062 1,062 303,100 1,066.9 -
08/13(水) 1,077 1,095 1,070 1,089 390,200 1,064.7 -
同セクター（電気機器）の関連銘柄
285A キオクシアホールディングス 3105 日清紡ホールディングス 3856 Ａｂａｌａｎｃｅ 4062 イビデン 485A パワーエックス 4902 コニカミノルタ 6276 シリウスビジョン 6448 ブラザー工業
同じ「電気機器」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?