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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 4,750 | 4,815 | 4,730 | 4,815 | +60 | +1.3% | 126,500 |
| 2023/08/31 | 4,720 | 4,755 | 4,710 | 4,755 | +50 | +1.1% | 141,500 |
| 2023/08/30 | 4,715 | 4,740 | 4,690 | 4,705 | ±0 | ±0% | 244,600 |
| 2023/08/29 | 4,715 | 4,730 | 4,690 | 4,705 | ±0 | ±0% | 95,000 |
| 2023/08/28 | 4,720 | 4,755 | 4,705 | 4,705 | +35 | +0.7% | 113,300 |
| 2023/08/25 | 4,675 | 4,715 | 4,650 | 4,670 | -35 | -0.7% | 192,400 |
| 2023/08/24 | 4,785 | 4,785 | 4,705 | 4,705 | -95 | -2% | 137,600 |
| 2023/08/23 | 4,745 | 4,805 | 4,725 | 4,800 | -10 | -0.2% | 125,000 |
| 2023/08/22 | 4,765 | 4,810 | 4,760 | 4,810 | +70 | +1.5% | 119,100 |
| 2023/08/21 | 4,735 | 4,795 | 4,735 | 4,740 | +15 | +0.3% | 84,700 |
| 2023/08/18 | 4,765 | 4,775 | 4,710 | 4,725 | -60 | -1.3% | 118,800 |
| 2023/08/17 | 4,760 | 4,805 | 4,700 | 4,785 | +20 | +0.4% | 103,400 |
| 2023/08/16 | 4,760 | 4,795 | 4,730 | 4,765 | -30 | -0.6% | 116,900 |
| 2023/08/15 | 4,845 | 4,870 | 4,780 | 4,795 | -35 | -0.7% | 183,700 |
| 2023/08/14 | 4,915 | 4,925 | 4,800 | 4,830 | -60 | -1.2% | 201,100 |
| 2023/08/10 | 4,695 | 4,905 | 4,695 | 4,890 | +195 | +4.2% | 270,600 |
| 2023/08/09 | 4,805 | 4,840 | 4,680 | 4,695 | -425 | -8.3% | 489,000 |
| 2023/08/08 | 5,050 | 5,160 | 5,050 | 5,120 | +40 | +0.8% | 111,800 |
| 2023/08/07 | 5,050 | 5,090 | 4,995 | 5,080 | +85 | +1.7% | 113,900 |
| 2023/08/04 | 4,930 | 5,020 | 4,920 | 4,995 | +25 | +0.5% | 100,900 |
| 2023/08/03 | 5,060 | 5,060 | 4,960 | 4,970 | -130 | -2.5% | 153,600 |
| 2023/08/02 | 5,050 | 5,140 | 5,040 | 5,100 | +30 | +0.6% | 93,400 |
| 2023/08/01 | 5,030 | 5,080 | 5,000 | 5,070 | +40 | +0.8% | 93,800 |
| 2023/07/31 | 5,000 | 5,040 | 4,990 | 5,030 | +125 | +2.5% | 126,800 |
| 2023/07/28 | 4,945 | 4,965 | 4,835 | 4,905 | -75 | -1.5% | 222,000 |
| 2023/07/27 | 4,995 | 4,995 | 4,930 | 4,980 | -10 | -0.2% | 101,100 |
| 2023/07/26 | 5,040 | 5,040 | 4,955 | 4,990 | -60 | -1.2% | 120,800 |
| 2023/07/25 | 4,970 | 5,060 | 4,930 | 5,050 | +70 | +1.4% | 115,700 |
| 2023/07/24 | 5,000 | 5,050 | 4,970 | 4,980 | +25 | +0.5% | 73,000 |
| 2023/07/21 | 4,965 | 4,995 | 4,925 | 4,955 | +15 | +0.3% | 60,000 |
| 2023/07/20 | 5,020 | 5,030 | 4,935 | 4,940 | -80 | -1.6% | 93,700 |
| 2023/07/19 | 4,980 | 5,030 | 4,970 | 5,020 | +70 | +1.4% | 101,500 |
| 2023/07/18 | 4,815 | 4,950 | 4,815 | 4,950 | +140 | +2.9% | 110,700 |
| 2023/07/14 | 4,885 | 4,900 | 4,780 | 4,810 | -80 | -1.6% | 141,700 |
| 2023/07/13 | 4,885 | 4,900 | 4,810 | 4,890 | +5 | +0.1% | 79,600 |
| 2023/07/12 | 4,930 | 4,960 | 4,870 | 4,885 | -45 | -0.9% | 74,800 |
| 2023/07/11 | 4,970 | 5,000 | 4,915 | 4,930 | -35 | -0.7% | 87,100 |
| 2023/07/10 | 5,080 | 5,100 | 4,950 | 4,965 | -105 | -2.1% | 143,600 |
| 2023/07/07 | 5,170 | 5,170 | 5,030 | 5,070 | -130 | -2.5% | 126,400 |
| 2023/07/06 | 5,140 | 5,270 | 5,110 | 5,200 | +60 | +1.2% | 163,400 |
| 2023/07/05 | 5,190 | 5,190 | 5,110 | 5,140 | -40 | -0.8% | 90,400 |
| 2023/07/04 | 5,050 | 5,200 | 5,030 | 5,180 | +170 | +3.4% | 177,500 |
| 2023/07/03 | 5,020 | 5,120 | 5,010 | 5,010 | -30 | -0.6% | 132,300 |
| 2023/06/30 | 5,000 | 5,050 | 5,000 | 5,040 | ±0 | ±0% | 45,000 |
| 2023/06/29 | 5,070 | 5,120 | 5,020 | 5,040 | +10 | +0.2% | 94,800 |
| 2023/06/28 | 4,890 | 5,030 | 4,890 | 5,030 | +180 | +3.7% | 89,000 |
| 2023/06/27 | 4,970 | 4,970 | 4,800 | 4,850 | -95 | -1.9% | 129,900 |
| 2023/06/26 | 4,850 | 5,060 | 4,830 | 4,945 | +105 | +2.2% | 201,400 |
| 2023/06/23 | 4,875 | 4,890 | 4,705 | 4,840 | -5 | -0.1% | 188,600 |
| 2023/06/22 | 4,850 | 4,875 | 4,820 | 4,845 | +25 | +0.5% | 78,700 |
451～
500
件表示中 / 3736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 | 299,300円 | +0.4% | -4.5% | 4.01% | 8.41倍 | 0.65倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| 名村造 | 288,000円 | -0.8% | -28.8% | 1.39% | 13.32倍 | 1.91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専業化で再建 |
| エクセディ | 411,000円 | -7.9% | -11.8% | 6.08% | 12.51倍 | 0.83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 |
| エフ・シー・シー | 279,600円 | - | - | - | - | 0.73倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| 産車体 | 105,200円 | +13.6% | +19.7% | 1.24% | 32.39倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
