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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 4,675 | 4,830 | 4,660 | 4,820 | +120 | +2.6% | 79,000 |
| 2023/06/20 | 4,710 | 4,730 | 4,660 | 4,700 | -15 | -0.3% | 65,000 |
| 2023/06/19 | 4,800 | 4,800 | 4,695 | 4,715 | -40 | -0.8% | 71,700 |
| 2023/06/16 | 4,780 | 4,780 | 4,720 | 4,755 | -25 | -0.5% | 116,700 |
| 2023/06/15 | 4,795 | 4,815 | 4,750 | 4,780 | -25 | -0.5% | 73,500 |
| 2023/06/14 | 4,765 | 4,820 | 4,750 | 4,805 | +110 | +2.3% | 128,700 |
| 2023/06/13 | 4,610 | 4,750 | 4,610 | 4,695 | +110 | +2.4% | 113,200 |
| 2023/06/12 | 4,605 | 4,630 | 4,575 | 4,585 | +15 | +0.3% | 53,400 |
| 2023/06/09 | 4,470 | 4,580 | 4,465 | 4,570 | +125 | +2.8% | 117,600 |
| 2023/06/08 | 4,520 | 4,530 | 4,410 | 4,445 | -30 | -0.7% | 86,200 |
| 2023/06/07 | 4,540 | 4,565 | 4,475 | 4,475 | -10 | -0.2% | 119,800 |
| 2023/06/06 | 4,475 | 4,495 | 4,415 | 4,485 | -40 | -0.9% | 100,500 |
| 2023/06/05 | 4,500 | 4,530 | 4,485 | 4,525 | +95 | +2.1% | 85,600 |
| 2023/06/02 | 4,375 | 4,430 | 4,340 | 4,430 | +70 | +1.6% | 112,500 |
| 2023/06/01 | 4,400 | 4,440 | 4,360 | 4,360 | -50 | -1.1% | 111,000 |
| 2023/05/31 | 4,530 | 4,535 | 4,410 | 4,410 | -175 | -3.8% | 171,900 |
| 2023/05/30 | 4,605 | 4,630 | 4,555 | 4,585 | -40 | -0.9% | 58,500 |
| 2023/05/29 | 4,700 | 4,715 | 4,625 | 4,625 | +5 | +0.1% | 65,400 |
| 2023/05/26 | 4,690 | 4,690 | 4,605 | 4,620 | -45 | -1% | 97,500 |
| 2023/05/25 | 4,650 | 4,680 | 4,640 | 4,665 | +15 | +0.3% | 76,300 |
| 2023/05/24 | 4,655 | 4,735 | 4,630 | 4,650 | -45 | -1% | 87,700 |
| 2023/05/23 | 4,850 | 4,850 | 4,680 | 4,695 | -75 | -1.6% | 174,700 |
| 2023/05/22 | 4,625 | 4,775 | 4,615 | 4,770 | +170 | +3.7% | 152,000 |
| 2023/05/19 | 4,605 | 4,625 | 4,570 | 4,600 | -10 | -0.2% | 105,300 |
| 2023/05/18 | 4,595 | 4,615 | 4,540 | 4,610 | +75 | +1.7% | 100,400 |
| 2023/05/17 | 4,585 | 4,595 | 4,535 | 4,535 | -60 | -1.3% | 72,300 |
| 2023/05/16 | 4,610 | 4,610 | 4,505 | 4,595 | +25 | +0.5% | 105,000 |
| 2023/05/15 | 4,585 | 4,600 | 4,510 | 4,570 | -5 | -0.1% | 117,700 |
| 2023/05/12 | 4,350 | 4,590 | 4,340 | 4,575 | +235 | +5.4% | 348,700 |
| 2023/05/11 | 4,330 | 4,340 | 4,280 | 4,340 | ±0 | ±0% | 74,300 |
| 2023/05/10 | 4,330 | 4,340 | 4,300 | 4,340 | +20 | +0.5% | 79,900 |
| 2023/05/09 | 4,320 | 4,330 | 4,275 | 4,320 | ±0 | ±0% | 79,500 |
| 2023/05/08 | 4,295 | 4,330 | 4,295 | 4,320 | +25 | +0.6% | 77,100 |
| 2023/05/02 | 4,345 | 4,345 | 4,265 | 4,295 | -50 | -1.2% | 98,100 |
| 2023/05/01 | 4,385 | 4,400 | 4,315 | 4,345 | +30 | +0.7% | 87,700 |
| 2023/04/28 | 4,270 | 4,315 | 4,255 | 4,315 | +95 | +2.3% | 121,700 |
| 2023/04/27 | 4,120 | 4,235 | 4,115 | 4,220 | +105 | +2.6% | 117,900 |
| 2023/04/26 | 4,105 | 4,145 | 4,080 | 4,115 | -15 | -0.4% | 70,100 |
| 2023/04/25 | 4,175 | 4,185 | 4,120 | 4,130 | -30 | -0.7% | 50,500 |
| 2023/04/24 | 4,115 | 4,160 | 4,110 | 4,160 | +50 | +1.2% | 57,900 |
| 2023/04/21 | 4,125 | 4,125 | 4,090 | 4,110 | -25 | -0.6% | 55,900 |
| 2023/04/20 | 4,100 | 4,160 | 4,070 | 4,135 | +30 | +0.7% | 72,100 |
| 2023/04/19 | 4,110 | 4,120 | 4,080 | 4,105 | -15 | -0.4% | 57,000 |
| 2023/04/18 | 4,150 | 4,170 | 4,100 | 4,120 | -15 | -0.4% | 113,500 |
| 2023/04/17 | 4,090 | 4,145 | 4,070 | 4,135 | +65 | +1.6% | 76,300 |
| 2023/04/14 | 4,110 | 4,130 | 4,070 | 4,070 | -25 | -0.6% | 56,900 |
| 2023/04/13 | 4,115 | 4,115 | 4,060 | 4,095 | -55 | -1.3% | 68,700 |
| 2023/04/12 | 4,085 | 4,170 | 4,080 | 4,150 | +105 | +2.6% | 122,100 |
| 2023/04/11 | 4,075 | 4,080 | 4,020 | 4,045 | +10 | +0.2% | 45,800 |
| 2023/04/10 | 4,005 | 4,045 | 3,995 | 4,035 | +75 | +1.9% | 52,600 |
501～
550
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
