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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 5,090 | 5,120 | 5,010 | 5,080 | -20 | -0.4% | 138,000 |
| 2024/05/15 | 5,150 | 5,180 | 5,100 | 5,100 | -10 | -0.2% | 108,100 |
| 2024/05/14 | 5,180 | 5,180 | 5,050 | 5,110 | -70 | -1.4% | 159,800 |
| 2024/05/13 | 5,100 | 5,240 | 5,000 | 5,180 | -120 | -2.3% | 257,900 |
| 2024/05/10 | 5,380 | 5,410 | 5,240 | 5,300 | -100 | -1.9% | 111,400 |
| 2024/05/09 | 5,360 | 5,410 | 5,320 | 5,400 | +10 | +0.2% | 62,900 |
| 2024/05/08 | 5,350 | 5,410 | 5,340 | 5,390 | +50 | +0.9% | 121,700 |
| 2024/05/07 | 5,350 | 5,380 | 5,290 | 5,340 | +20 | +0.4% | 82,400 |
| 2024/05/02 | 5,400 | 5,400 | 5,270 | 5,320 | -110 | -2% | 131,900 |
| 2024/05/01 | 5,410 | 5,460 | 5,390 | 5,430 | +40 | +0.7% | 74,200 |
| 2024/04/30 | 5,400 | 5,410 | 5,330 | 5,390 | ±0 | ±0% | 79,400 |
| 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 |
1～
50
件表示中 / 3456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 | 508,000円 | +1.2% | -4.0% | 3.94% | 10.13倍 | 0.62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 |
| 産車体 | 103,000円 | +9.2% | +546.6% | 1.26% | 25.83倍 | 0.80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 |
| エクセディ | 279,800円 | -2.7% | - | 4.29% | 13.14倍 | 0.60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 | 168,600円 | +9.6% | -10.0% | 1.78% | 7.80倍 | 1.47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 |
| 武蔵精密 | 172,400円 | -2.8% | +12.5% | 2.90% | 10.27倍 | 0.97倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
市場注目の銘柄
チャート関連のコラム
