カヤバの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 5,360 | 5,420 | 5,270 | 5,390 | +40 | +0.7% | 84,500 |
| 2024/04/25 | 5,450 | 5,470 | 5,330 | 5,350 | -70 | -1.3% | 78,400 |
| 2024/04/24 | 5,340 | 5,420 | 5,340 | 5,420 | +110 | +2.1% | 97,500 |
| 2024/04/23 | 5,330 | 5,340 | 5,260 | 5,310 | -20 | -0.4% | 47,400 |
| 2024/04/22 | 5,280 | 5,340 | 5,260 | 5,330 | +70 | +1.3% | 59,500 |
| 2024/04/19 | 5,320 | 5,330 | 5,170 | 5,260 | -70 | -1.3% | 125,700 |
| 2024/04/18 | 5,190 | 5,350 | 5,160 | 5,330 | +180 | +3.5% | 129,300 |
| 2024/04/17 | 5,210 | 5,250 | 5,110 | 5,150 | +20 | +0.4% | 100,100 |
| 2024/04/16 | 5,220 | 5,230 | 5,120 | 5,130 | -90 | -1.7% | 76,600 |
| 2024/04/15 | 5,230 | 5,250 | 5,170 | 5,220 | -70 | -1.3% | 57,100 |
| 2024/04/12 | 5,260 | 5,290 | 5,230 | 5,290 | +60 | +1.1% | 96,100 |
| 2024/04/11 | 5,190 | 5,260 | 5,160 | 5,230 | +10 | +0.2% | 75,700 |
| 2024/04/10 | 5,200 | 5,250 | 5,190 | 5,220 | -10 | -0.2% | 56,900 |
| 2024/04/09 | 5,110 | 5,230 | 5,110 | 5,230 | +150 | +3% | 99,900 |
| 2024/04/08 | 5,020 | 5,080 | 4,995 | 5,080 | +105 | +2.1% | 57,400 |
| 2024/04/05 | 4,950 | 5,000 | 4,900 | 4,975 | -25 | -0.5% | 55,000 |
| 2024/04/04 | 5,050 | 5,060 | 4,990 | 5,000 | ±0 | ±0% | 69,200 |
| 2024/04/03 | 4,900 | 5,030 | 4,895 | 5,000 | +120 | +2.5% | 99,300 |
| 2024/04/02 | 5,090 | 5,090 | 4,880 | 4,880 | -150 | -3% | 93,500 |
| 2024/04/01 | 5,200 | 5,200 | 5,020 | 5,030 | -140 | -2.7% | 63,600 |
| 2024/03/29 | 5,120 | 5,180 | 5,120 | 5,170 | +50 | +1% | 45,900 |
| 2024/03/28 | 5,140 | 5,150 | 5,110 | 5,120 | -110 | -2.1% | 96,500 |
| 2024/03/27 | 5,180 | 5,290 | 5,160 | 5,230 | +80 | +1.6% | 145,400 |
| 2024/03/26 | 5,140 | 5,170 | 5,090 | 5,150 | +40 | +0.8% | 84,100 |
| 2024/03/25 | 5,180 | 5,190 | 5,090 | 5,110 | -70 | -1.4% | 127,100 |
| 2024/03/22 | 5,180 | 5,180 | 5,100 | 5,180 | +40 | +0.8% | 114,600 |
| 2024/03/21 | 5,170 | 5,180 | 5,120 | 5,140 | ±0 | ±0% | 93,900 |
| 2024/03/19 | 5,090 | 5,140 | 5,030 | 5,140 | +60 | +1.2% | 101,100 |
| 2024/03/18 | 5,070 | 5,080 | 5,020 | 5,080 | +30 | +0.6% | 76,400 |
| 2024/03/15 | 5,030 | 5,070 | 5,000 | 5,050 | +20 | +0.4% | 74,200 |
| 2024/03/14 | 4,995 | 5,030 | 4,955 | 5,030 | +55 | +1.1% | 62,400 |
| 2024/03/13 | 5,010 | 5,070 | 4,915 | 4,975 | -5 | -0.1% | 83,200 |
| 2024/03/12 | 4,940 | 5,020 | 4,905 | 4,980 | ±0 | ±0% | 97,800 |
| 2024/03/11 | 5,040 | 5,060 | 4,940 | 4,980 | -90 | -1.8% | 75,900 |
| 2024/03/08 | 5,090 | 5,120 | 5,010 | 5,070 | -20 | -0.4% | 84,200 |
| 2024/03/07 | 5,280 | 5,290 | 5,090 | 5,090 | -190 | -3.6% | 85,200 |
| 2024/03/06 | 5,160 | 5,310 | 5,150 | 5,280 | +150 | +2.9% | 120,600 |
| 2024/03/05 | 5,100 | 5,180 | 5,090 | 5,130 | -10 | -0.2% | 80,300 |
| 2024/03/04 | 5,160 | 5,170 | 5,090 | 5,140 | -30 | -0.6% | 79,400 |
| 2024/03/01 | 5,120 | 5,180 | 5,100 | 5,170 | +30 | +0.6% | 65,400 |
| 2024/02/29 | 5,120 | 5,190 | 5,110 | 5,140 | +30 | +0.6% | 100,100 |
| 2024/02/28 | 5,150 | 5,150 | 5,080 | 5,110 | -50 | -1% | 86,100 |
| 2024/02/27 | 5,090 | 5,160 | 5,070 | 5,160 | +90 | +1.8% | 117,200 |
| 2024/02/26 | 4,990 | 5,090 | 4,990 | 5,070 | +105 | +2.1% | 105,900 |
| 2024/02/22 | 4,960 | 4,965 | 4,905 | 4,965 | +50 | +1% | 76,400 |
| 2024/02/21 | 4,905 | 4,940 | 4,900 | 4,915 | ±0 | ±0% | 48,200 |
| 2024/02/20 | 4,875 | 4,935 | 4,860 | 4,915 | +35 | +0.7% | 103,000 |
| 2024/02/19 | 4,955 | 4,960 | 4,865 | 4,880 | -40 | -0.8% | 78,600 |
| 2024/02/16 | 4,845 | 4,970 | 4,825 | 4,920 | +85 | +1.8% | 110,200 |
| 2024/02/15 | 4,955 | 4,955 | 4,815 | 4,835 | -65 | -1.3% | 103,300 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「カヤバ」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 |
|---|---|---|---|---|---|---|---|---|
| カヤバ | 539,000円 | +2.7% | -33.9% | 3.71% | 10.44倍 | 0.74倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| エクセディ | 285,300円 | -2.7% | - | 4.21% | 13.40倍 | 0.61倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| 名村造 | 197,200円 | +8.8% | +31.9% | 0.51% | 10.52倍 | 2.19倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕軸に再建図る |
| 産車体 | 95,100円 | +0.1% | -53.1% | 1.37% | 117.12倍 | 0.75倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
| エフ・シー・シー | 216,900円 | +6.9% | +24.6% | 2.77% | 9.81倍 | 0.61倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け５割。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
