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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 3,970 | 3,985 | 3,880 | 3,905 | -120 | -3% | 104,100 |
| 2023/03/10 | 4,010 | 4,055 | 4,000 | 4,025 | -50 | -1.2% | 89,700 |
| 2023/03/09 | 4,100 | 4,110 | 4,040 | 4,075 | +20 | +0.5% | 104,700 |
| 2023/03/08 | 3,945 | 4,075 | 3,940 | 4,055 | +120 | +3% | 203,600 |
| 2023/03/07 | 3,900 | 3,940 | 3,880 | 3,935 | +45 | +1.2% | 118,600 |
| 2023/03/06 | 3,900 | 3,925 | 3,890 | 3,890 | +25 | +0.6% | 97,700 |
| 2023/03/03 | 3,855 | 3,880 | 3,850 | 3,865 | +30 | +0.8% | 94,800 |
| 2023/03/02 | 3,870 | 3,885 | 3,825 | 3,835 | -30 | -0.8% | 84,500 |
| 2023/03/01 | 3,750 | 3,865 | 3,750 | 3,865 | +105 | +2.8% | 124,300 |
| 2023/02/28 | 3,835 | 3,840 | 3,735 | 3,760 | -45 | -1.2% | 135,000 |
| 2023/02/27 | 3,765 | 3,815 | 3,760 | 3,805 | +55 | +1.5% | 75,100 |
| 2023/02/24 | 3,720 | 3,755 | 3,710 | 3,750 | +65 | +1.8% | 85,600 |
| 2023/02/22 | 3,665 | 3,695 | 3,645 | 3,685 | +15 | +0.4% | 80,800 |
| 2023/02/21 | 3,640 | 3,685 | 3,635 | 3,670 | +35 | +1% | 66,500 |
| 2023/02/20 | 3,660 | 3,680 | 3,635 | 3,635 | -10 | -0.3% | 44,200 |
| 2023/02/17 | 3,580 | 3,650 | 3,580 | 3,645 | +45 | +1.3% | 63,700 |
| 2023/02/16 | 3,550 | 3,600 | 3,540 | 3,600 | +70 | +2% | 96,400 |
| 2023/02/15 | 3,560 | 3,570 | 3,520 | 3,530 | -5 | -0.1% | 71,400 |
| 2023/02/14 | 3,550 | 3,555 | 3,515 | 3,535 | +25 | +0.7% | 53,600 |
| 2023/02/13 | 3,530 | 3,540 | 3,490 | 3,510 | -35 | -1% | 70,400 |
| 2023/02/10 | 3,525 | 3,560 | 3,485 | 3,545 | +20 | +0.6% | 95,700 |
| 2023/02/09 | 3,500 | 3,550 | 3,455 | 3,525 | -70 | -1.9% | 182,900 |
| 2023/02/08 | 3,625 | 3,650 | 3,570 | 3,595 | -45 | -1.2% | 107,800 |
| 2023/02/07 | 3,650 | 3,660 | 3,615 | 3,640 | -10 | -0.3% | 71,600 |
| 2023/02/06 | 3,655 | 3,660 | 3,625 | 3,650 | +25 | +0.7% | 47,800 |
| 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 |
601～
650
件表示中 / 3768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 | 377,000円 | +0.4% | -4.5% | 3.18% | 10.78倍 | 0.80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 |
| 三菱ロジ | 196,200円 | -2.3% | +21.1% | 1.22% | 19.04倍 | 1.69倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| 武蔵精密 | 315,000円 | -5.0% | +2.9% | 1.59% | 18.77倍 | 1.80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 | 311,000円 | -7.7% | -17.2% | 3.99% | 12.55倍 | 0.82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 | 114,500円 | +13.6% | +19.7% | 1.14% | 35.25倍 | 0.88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
