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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 3,575 | 3,630 | 3,570 | 3,625 | +35 | +1% | 46,300 |
| 2023/02/02 | 3,675 | 3,675 | 3,585 | 3,590 | -75 | -2% | 57,100 |
| 2023/02/01 | 3,695 | 3,700 | 3,665 | 3,665 | -5 | -0.1% | 63,200 |
| 2023/01/31 | 3,670 | 3,690 | 3,660 | 3,670 | +15 | +0.4% | 74,100 |
| 2023/01/30 | 3,670 | 3,675 | 3,630 | 3,655 | -10 | -0.3% | 76,000 |
| 2023/01/27 | 3,640 | 3,670 | 3,620 | 3,665 | +20 | +0.5% | 53,800 |
| 2023/01/26 | 3,635 | 3,650 | 3,610 | 3,645 | +30 | +0.8% | 67,600 |
| 2023/01/25 | 3,615 | 3,635 | 3,605 | 3,615 | +15 | +0.4% | 52,200 |
| 2023/01/24 | 3,600 | 3,610 | 3,585 | 3,600 | +40 | +1.1% | 79,800 |
| 2023/01/23 | 3,575 | 3,590 | 3,545 | 3,560 | +25 | +0.7% | 65,300 |
| 2023/01/20 | 3,490 | 3,545 | 3,490 | 3,535 | +45 | +1.3% | 60,100 |
| 2023/01/19 | 3,540 | 3,555 | 3,485 | 3,490 | -45 | -1.3% | 60,700 |
| 2023/01/18 | 3,445 | 3,540 | 3,435 | 3,535 | +125 | +3.7% | 124,000 |
| 2023/01/17 | 3,320 | 3,420 | 3,320 | 3,410 | +90 | +2.7% | 45,400 |
| 2023/01/16 | 3,325 | 3,340 | 3,305 | 3,320 | -40 | -1.2% | 51,400 |
| 2023/01/13 | 3,410 | 3,420 | 3,355 | 3,360 | -65 | -1.9% | 64,800 |
| 2023/01/12 | 3,455 | 3,470 | 3,425 | 3,425 | -35 | -1% | 66,300 |
| 2023/01/11 | 3,450 | 3,480 | 3,440 | 3,460 | +45 | +1.3% | 55,000 |
| 2023/01/10 | 3,405 | 3,430 | 3,400 | 3,415 | +40 | +1.2% | 67,200 |
| 2023/01/06 | 3,340 | 3,385 | 3,330 | 3,375 | +45 | +1.4% | 105,800 |
| 2023/01/05 | 3,295 | 3,335 | 3,295 | 3,330 | +40 | +1.2% | 46,900 |
| 2023/01/04 | 3,320 | 3,340 | 3,290 | 3,290 | -115 | -3.4% | 71,900 |
| 2022/12/30 | 3,360 | 3,415 | 3,360 | 3,405 | +35 | +1% | 66,000 |
| 2022/12/29 | 3,370 | 3,380 | 3,335 | 3,370 | +10 | +0.3% | 55,400 |
| 2022/12/28 | 3,340 | 3,360 | 3,320 | 3,360 | +25 | +0.7% | 86,300 |
| 2022/12/27 | 3,335 | 3,350 | 3,305 | 3,335 | +20 | +0.6% | 53,100 |
| 2022/12/26 | 3,250 | 3,315 | 3,250 | 3,315 | +65 | +2% | 39,900 |
| 2022/12/23 | 3,285 | 3,285 | 3,225 | 3,250 | -40 | -1.2% | 49,500 |
| 2022/12/22 | 3,270 | 3,315 | 3,265 | 3,290 | +30 | +0.9% | 67,500 |
| 2022/12/21 | 3,305 | 3,305 | 3,210 | 3,260 | -60 | -1.8% | 144,100 |
| 2022/12/20 | 3,380 | 3,405 | 3,290 | 3,320 | -15 | -0.4% | 107,900 |
| 2022/12/19 | 3,355 | 3,380 | 3,335 | 3,335 | -40 | -1.2% | 46,100 |
| 2022/12/16 | 3,385 | 3,425 | 3,360 | 3,375 | -15 | -0.4% | 115,800 |
| 2022/12/15 | 3,350 | 3,390 | 3,345 | 3,390 | +20 | +0.6% | 26,300 |
| 2022/12/14 | 3,400 | 3,400 | 3,365 | 3,370 | -30 | -0.9% | 49,600 |
| 2022/12/13 | 3,400 | 3,420 | 3,380 | 3,400 | +35 | +1% | 68,100 |
| 2022/12/12 | 3,380 | 3,390 | 3,355 | 3,365 | -45 | -1.3% | 54,500 |
| 2022/12/09 | 3,370 | 3,425 | 3,365 | 3,410 | +20 | +0.6% | 66,300 |
| 2022/12/08 | 3,410 | 3,410 | 3,360 | 3,390 | -30 | -0.9% | 56,400 |
| 2022/12/07 | 3,465 | 3,480 | 3,420 | 3,420 | -10 | -0.3% | 76,600 |
| 2022/12/06 | 3,405 | 3,450 | 3,395 | 3,430 | ±0 | ±0% | 65,600 |
| 2022/12/05 | 3,480 | 3,480 | 3,405 | 3,430 | -50 | -1.4% | 103,700 |
| 2022/12/02 | 3,540 | 3,540 | 3,435 | 3,480 | -100 | -2.8% | 127,600 |
| 2022/12/01 | 3,630 | 3,640 | 3,580 | 3,580 | -45 | -1.2% | 81,100 |
| 2022/11/30 | 3,620 | 3,645 | 3,615 | 3,625 | -5 | -0.1% | 66,600 |
| 2022/11/29 | 3,600 | 3,665 | 3,580 | 3,630 | +25 | +0.7% | 96,600 |
| 2022/11/28 | 3,565 | 3,610 | 3,550 | 3,605 | +45 | +1.3% | 74,400 |
| 2022/11/25 | 3,585 | 3,605 | 3,545 | 3,560 | -20 | -0.6% | 80,000 |
| 2022/11/24 | 3,605 | 3,615 | 3,575 | 3,580 | +20 | +0.6% | 81,700 |
| 2022/11/22 | 3,570 | 3,585 | 3,545 | 3,560 | +30 | +0.8% | 90,300 |
551～
600
件表示中 / 3693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 | 294,200円 | +1.2% | -4.0% | 3.74% | 11.48倍 | 0.69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 |
| 武蔵精密 | 253,200円 | -4.3% | -0.4% | 1.97% | 17.46倍 | 1.49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 |
| エフ・シー・シー | 292,900円 | +1.1% | -6.1% | 6.90% | 11.08倍 | 0.78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 |
| 名村造 | 202,700円 | +14.8% | +20.0% | 1.73% | 6.39倍 | 1.51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 |
| 産車体 | 102,300円 | +16.7% | +252.0% | 1.27% | 57.73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
