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 |
|---|---|---|---|---|---|---|---|
| 2021/09/27 | 3,115 | 3,125 | 3,090 | 3,095 | +15 | +0.5% | 71,200 |
| 2021/09/24 | 3,100 | 3,115 | 3,065 | 3,080 | +80 | +2.7% | 104,500 |
| 2021/09/22 | 3,030 | 3,045 | 2,999 | 3,000 | -40 | -1.3% | 112,100 |
| 2021/09/21 | 3,055 | 3,080 | 3,030 | 3,040 | -100 | -3.2% | 103,500 |
| 2021/09/17 | 3,155 | 3,170 | 3,125 | 3,140 | -15 | -0.5% | 89,800 |
| 2021/09/16 | 3,180 | 3,205 | 3,130 | 3,155 | +15 | +0.5% | 106,400 |
| 2021/09/15 | 3,155 | 3,170 | 3,120 | 3,140 | -55 | -1.7% | 180,200 |
| 2021/09/14 | 3,160 | 3,210 | 3,160 | 3,195 | +35 | +1.1% | 108,600 |
| 2021/09/13 | 3,160 | 3,170 | 3,120 | 3,160 | -35 | -1.1% | 134,500 |
| 2021/09/10 | 3,160 | 3,195 | 3,160 | 3,195 | +15 | +0.5% | 118,900 |
| 2021/09/09 | 3,195 | 3,230 | 3,175 | 3,180 | -45 | -1.4% | 109,900 |
| 2021/09/08 | 3,170 | 3,225 | 3,155 | 3,225 | +20 | +0.6% | 113,300 |
| 2021/09/07 | 3,235 | 3,250 | 3,180 | 3,205 | +10 | +0.3% | 101,100 |
| 2021/09/06 | 3,240 | 3,265 | 3,180 | 3,195 | +20 | +0.6% | 147,500 |
| 2021/09/03 | 3,120 | 3,195 | 3,120 | 3,175 | +80 | +2.6% | 118,200 |
| 2021/09/02 | 3,125 | 3,125 | 3,055 | 3,095 | -20 | -0.6% | 96,500 |
| 2021/09/01 | 3,115 | 3,135 | 3,080 | 3,115 | +5 | +0.2% | 108,600 |
| 2021/08/31 | 3,135 | 3,135 | 3,040 | 3,110 | +15 | +0.5% | 162,300 |
| 2021/08/30 | 3,100 | 3,120 | 3,075 | 3,095 | +65 | +2.1% | 100,900 |
| 2021/08/27 | 3,010 | 3,055 | 2,994 | 3,030 | +20 | +0.7% | 121,100 |
| 2021/08/26 | 3,050 | 3,075 | 2,990 | 3,010 | -20 | -0.7% | 98,000 |
| 2021/08/25 | 3,030 | 3,070 | 2,990 | 3,030 | +5 | +0.2% | 104,400 |
| 2021/08/24 | 3,005 | 3,070 | 3,005 | 3,025 | +54 | +1.8% | 97,200 |
| 2021/08/23 | 2,933 | 3,005 | 2,912 | 2,971 | +58 | +2% | 156,100 |
| 2021/08/20 | 3,085 | 3,085 | 2,908 | 2,913 | -182 | -5.9% | 345,600 |
| 2021/08/19 | 3,195 | 3,195 | 3,090 | 3,095 | -75 | -2.4% | 120,800 |
| 2021/08/18 | 3,130 | 3,220 | 3,105 | 3,170 | +10 | +0.3% | 137,700 |
| 2021/08/17 | 3,245 | 3,255 | 3,160 | 3,160 | -75 | -2.3% | 135,100 |
| 2021/08/16 | 3,300 | 3,300 | 3,205 | 3,235 | -110 | -3.3% | 134,600 |
| 2021/08/13 | 3,355 | 3,375 | 3,320 | 3,345 | -50 | -1.5% | 87,400 |
| 2021/08/12 | 3,420 | 3,440 | 3,385 | 3,395 | +25 | +0.7% | 73,200 |
| 2021/08/11 | 3,385 | 3,405 | 3,350 | 3,370 | +10 | +0.3% | 87,700 |
| 2021/08/10 | 3,355 | 3,455 | 3,350 | 3,360 | +15 | +0.4% | 137,500 |
| 2021/08/06 | 3,350 | 3,390 | 3,150 | 3,345 | -160 | -4.6% | 479,200 |
| 2021/08/05 | 3,505 | 3,530 | 3,485 | 3,505 | -60 | -1.7% | 144,700 |
| 2021/08/04 | 3,630 | 3,635 | 3,550 | 3,565 | -10 | -0.3% | 84,400 |
| 2021/08/03 | 3,600 | 3,635 | 3,570 | 3,575 | -40 | -1.1% | 55,800 |
| 2021/08/02 | 3,600 | 3,630 | 3,600 | 3,615 | +30 | +0.8% | 48,200 |
| 2021/07/30 | 3,640 | 3,650 | 3,585 | 3,585 | -65 | -1.8% | 84,200 |
| 2021/07/29 | 3,615 | 3,660 | 3,615 | 3,650 | +20 | +0.6% | 94,700 |
| 2021/07/28 | 3,640 | 3,650 | 3,600 | 3,630 | -5 | -0.1% | 93,200 |
| 2021/07/27 | 3,650 | 3,670 | 3,625 | 3,635 | -10 | -0.3% | 42,800 |
| 2021/07/26 | 3,650 | 3,680 | 3,630 | 3,645 | +65 | +1.8% | 69,200 |
| 2021/07/21 | 3,575 | 3,615 | 3,550 | 3,580 | +95 | +2.7% | 101,900 |
| 2021/07/20 | 3,535 | 3,550 | 3,480 | 3,485 | -105 | -2.9% | 118,700 |
| 2021/07/19 | 3,625 | 3,635 | 3,555 | 3,590 | -105 | -2.8% | 97,100 |
| 2021/07/16 | 3,660 | 3,715 | 3,645 | 3,695 | +35 | +1% | 55,800 |
| 2021/07/15 | 3,660 | 3,680 | 3,630 | 3,660 | -50 | -1.3% | 65,200 |
| 2021/07/14 | 3,725 | 3,760 | 3,700 | 3,710 | -35 | -0.9% | 63,000 |
| 2021/07/13 | 3,755 | 3,790 | 3,740 | 3,745 | ±0 | ±0% | 38,000 |
901～
950
件表示中 / 3711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 | 310,500円 | +0.4% | -4.5% | 3.86% | 8.86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 |
| 東海理化 | 217,200円 | -6.1% | -42.0% | 4.37% | 13.19倍 | 0.58倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 武蔵精密 | 290,000円 | -5.0% | +2.9% | 1.72% | 17.27倍 | 1.66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 |
| 産車体 | 110,700円 | +13.6% | +19.7% | 1.17% | 34.08倍 | 0.85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 |
| 名村造 | 214,300円 | -0.8% | -28.8% | 1.87% | 9.91倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
