カワサキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 100 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 100 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 1,145 | 1,145 | 1,145 | 1,145 | - | - | 100 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 700 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 1,115 | 1,115 | 1,115 | 1,115 | - | - | 200 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,100 | 1,120 | 1,100 | 1,120 | +22 | +2% | 200 |
| 2010/05/25 | 1,128 | 1,128 | 1,098 | 1,098 | - | - | 500 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 1,100 | 1,100 | 1,100 | 1,100 | -32 | -2.8% | 400 |
| 2010/05/20 | 1,106 | 1,132 | 1,106 | 1,132 | +30 | +2.7% | 200 |
| 2010/05/19 | 1,102 | 1,102 | 1,102 | 1,102 | -9 | -0.8% | 200 |
| 2010/05/18 | 1,111 | 1,111 | 1,111 | 1,111 | +1 | +0.1% | 100 |
| 2010/05/17 | 1,120 | 1,120 | 1,110 | 1,110 | -32 | -2.8% | 200 |
| 2010/05/14 | 1,142 | 1,142 | 1,142 | 1,142 | - | - | 100 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 1,105 | 1,115 | 1,105 | 1,115 | -35 | -3% | 200 |
| 2010/05/11 | 1,150 | 1,150 | 1,150 | 1,150 | +20 | +1.8% | 100 |
| 2010/05/10 | 1,101 | 1,130 | 1,101 | 1,130 | +29 | +2.6% | 200 |
| 2010/05/07 | 1,161 | 1,161 | 1,101 | 1,101 | -60 | -5.2% | 200 |
| 2010/05/06 | 1,161 | 1,161 | 1,161 | 1,161 | ±0 | ±0% | 700 |
| 2010/04/30 | 1,161 | 1,161 | 1,161 | 1,161 | +35 | +3.1% | 200 |
| 2010/04/28 | 1,142 | 1,142 | 1,126 | 1,126 | - | - | 400 |
| 2010/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/26 | 1,139 | 1,140 | 1,139 | 1,140 | +14 | +1.2% | 700 |
| 2010/04/23 | 1,108 | 1,126 | 1,108 | 1,126 | - | - | 300 |
| 2010/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/21 | 1,108 | 1,118 | 1,108 | 1,118 | +12 | +1.1% | 200 |
| 2010/04/20 | 1,106 | 1,106 | 1,106 | 1,106 | -16 | -1.4% | 300 |
| 2010/04/19 | 1,125 | 1,125 | 1,122 | 1,122 | +7 | +0.6% | 200 |
| 2010/04/16 | 1,115 | 1,115 | 1,115 | 1,115 | - | - | 100 |
| 2010/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/14 | 1,114 | 1,114 | 1,114 | 1,114 | -17 | -1.5% | 100 |
| 2010/04/13 | 1,126 | 1,131 | 1,102 | 1,131 | -20 | -1.7% | 900 |
| 2010/04/12 | 1,151 | 1,151 | 1,151 | 1,151 | +1 | +0.1% | 100 |
| 2010/04/09 | 1,150 | 1,150 | 1,150 | 1,150 | +47 | +4.3% | 100 |
| 2010/04/08 | 1,167 | 1,167 | 1,103 | 1,103 | -43 | -3.8% | 1,300 |
| 2010/04/07 | 1,190 | 1,190 | 1,146 | 1,146 | - | - | 600 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 1,201 | 1,201 | 1,201 | 1,201 | -2 | -0.2% | 100 |
| 2010/04/02 | 1,203 | 1,203 | 1,203 | 1,203 | +3 | +0.3% | 100 |
| 2010/04/01 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 700 |
3401～
3450
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「カワサキ」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 |
|---|---|---|---|---|---|---|---|---|
| カワサキ | 131,800円 | +24.7% | +51.7% | 3.34% | 9.77倍 | 0.52倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
| ＳＨＩＮＫＯ | 214,000円 | +1.2% | -17.2% | 3.74% | 9.69倍 | 2.40倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| アゼアス | 63,200円 | +4.7% | +0.5% | 3.64% | 9.34倍 | 0.54倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| ビカダンＨＤ | 73,900円 | +2.9% | +11.1% | 1.84% | 27.26倍 | 5.78倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| ＫＴＫ | 65,300円 | +2.2% | +3.0% | 2.45% | 11.28倍 | 0.88倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
市場注目の銘柄
チャート関連のコラム
