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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 346 | 350 | 343 | 347 | -7 | -2% | 486,000 |
| 2010/06/22 | 348 | 358 | 348 | 354 | +4 | +1.1% | 720,000 |
| 2010/06/21 | 344 | 353 | 344 | 350 | +8 | +2.3% | 940,000 |
| 2010/06/18 | 338 | 343 | 334 | 342 | +4 | +1.2% | 491,000 |
| 2010/06/17 | 343 | 344 | 338 | 338 | -6 | -1.7% | 288,000 |
| 2010/06/16 | 339 | 346 | 339 | 344 | +10 | +3% | 543,000 |
| 2010/06/15 | 328 | 339 | 328 | 334 | +4 | +1.2% | 469,000 |
| 2010/06/14 | 322 | 330 | 322 | 330 | +11 | +3.4% | 333,000 |
| 2010/06/11 | 323 | 325 | 318 | 319 | +1 | +0.3% | 486,000 |
| 2010/06/10 | 319 | 319 | 309 | 318 | ±0 | ±0% | 406,000 |
| 2010/06/09 | 325 | 327 | 315 | 318 | -6 | -1.9% | 529,000 |
| 2010/06/08 | 317 | 332 | 317 | 324 | +5 | +1.6% | 440,000 |
| 2010/06/07 | 325 | 330 | 319 | 319 | -14 | -4.2% | 493,000 |
| 2010/06/04 | 329 | 334 | 329 | 333 | +4 | +1.2% | 497,000 |
| 2010/06/03 | 326 | 331 | 326 | 329 | +11 | +3.5% | 469,000 |
| 2010/06/02 | 322 | 329 | 315 | 318 | -4 | -1.2% | 525,000 |
| 2010/06/01 | 323 | 326 | 320 | 322 | -4 | -1.2% | 538,000 |
| 2010/05/31 | 323 | 329 | 322 | 326 | -1 | -0.3% | 855,000 |
| 2010/05/28 | 335 | 337 | 323 | 327 | ±0 | ±0% | 1,040,000 |
| 2010/05/27 | 312 | 329 | 311 | 327 | +7 | +2.2% | 1,185,000 |
| 2010/05/26 | 323 | 329 | 314 | 320 | ±0 | ±0% | 1,278,000 |
| 2010/05/25 | 327 | 332 | 317 | 320 | -10 | -3% | 1,046,000 |
| 2010/05/24 | 330 | 335 | 320 | 330 | -5 | -1.5% | 1,243,000 |
| 2010/05/21 | 344 | 344 | 331 | 335 | -17 | -4.8% | 1,427,000 |
| 2010/05/20 | 348 | 360 | 344 | 352 | -2 | -0.6% | 1,083,000 |
| 2010/05/19 | 342 | 356 | 334 | 354 | +4 | +1.1% | 1,392,000 |
| 2010/05/18 | 370 | 371 | 345 | 350 | -19 | -5.1% | 1,168,000 |
| 2010/05/17 | 373 | 375 | 363 | 369 | -7 | -1.9% | 976,000 |
| 2010/05/14 | 374 | 382 | 372 | 376 | -1 | -0.3% | 1,545,000 |
| 2010/05/13 | 365 | 377 | 357 | 377 | +18 | +5% | 2,359,000 |
| 2010/05/12 | 360 | 371 | 356 | 359 | +29 | +8.8% | 3,793,000 |
| 2010/05/11 | 328 | 337 | 317 | 330 | -7 | -2.1% | 1,687,000 |
| 2010/05/10 | 326 | 338 | 320 | 337 | +10 | +3.1% | 738,000 |
| 2010/05/07 | 312 | 330 | 311 | 327 | -9 | -2.7% | 1,000,000 |
| 2010/05/06 | 353 | 353 | 334 | 336 | -24 | -6.7% | 1,554,000 |
| 2010/04/30 | 363 | 363 | 359 | 360 | +1 | +0.3% | 459,000 |
| 2010/04/28 | 356 | 362 | 353 | 359 | -5 | -1.4% | 731,000 |
| 2010/04/27 | 361 | 366 | 356 | 364 | +3 | +0.8% | 973,000 |
| 2010/04/26 | 355 | 363 | 354 | 361 | +9 | +2.6% | 1,244,000 |
| 2010/04/23 | 347 | 352 | 344 | 352 | +4 | +1.1% | 630,000 |
| 2010/04/22 | 346 | 348 | 342 | 348 | +1 | +0.3% | 430,000 |
| 2010/04/21 | 342 | 348 | 341 | 347 | +11 | +3.3% | 618,000 |
| 2010/04/20 | 335 | 340 | 334 | 336 | +1 | +0.3% | 486,000 |
| 2010/04/19 | 329 | 337 | 327 | 335 | -2 | -0.6% | 840,000 |
| 2010/04/16 | 343 | 343 | 336 | 337 | -4 | -1.2% | 345,000 |
| 2010/04/15 | 342 | 343 | 337 | 341 | +2 | +0.6% | 658,000 |
| 2010/04/14 | 337 | 342 | 331 | 339 | +3 | +0.9% | 1,057,000 |
| 2010/04/13 | 340 | 342 | 333 | 336 | -4 | -1.2% | 725,000 |
| 2010/04/12 | 338 | 343 | 336 | 340 | +7 | +2.1% | 975,000 |
| 2010/04/09 | 330 | 338 | 329 | 333 | +5 | +1.5% | 825,000 |
3401～
3450
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% | 7.79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% | 10.26倍 | 0.98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
