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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 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 |
| 2021/07/12 | 3,780 | 3,780 | 3,735 | 3,745 | +60 | +1.6% | 54,300 |
| 2021/07/09 | 3,640 | 3,700 | 3,585 | 3,685 | +10 | +0.3% | 115,100 |
| 2021/07/08 | 3,720 | 3,750 | 3,675 | 3,675 | -20 | -0.5% | 79,700 |
| 2021/07/07 | 3,690 | 3,730 | 3,670 | 3,695 | -65 | -1.7% | 67,300 |
| 2021/07/06 | 3,755 | 3,805 | 3,755 | 3,760 | +5 | +0.1% | 64,000 |
| 2021/07/05 | 3,800 | 3,800 | 3,755 | 3,755 | -90 | -2.3% | 47,100 |
| 2021/07/02 | 3,815 | 3,870 | 3,810 | 3,845 | +80 | +2.1% | 93,500 |
| 2021/07/01 | 3,765 | 3,775 | 3,700 | 3,765 | +5 | +0.1% | 76,300 |
| 2021/06/30 | 3,790 | 3,825 | 3,755 | 3,760 | -25 | -0.7% | 72,100 |
| 2021/06/29 | 3,895 | 3,895 | 3,750 | 3,785 | -110 | -2.8% | 98,600 |
| 2021/06/28 | 3,920 | 3,960 | 3,885 | 3,895 | +35 | +0.9% | 114,800 |
| 2021/06/25 | 3,845 | 3,900 | 3,835 | 3,860 | +85 | +2.3% | 102,000 |
| 2021/06/24 | 3,785 | 3,800 | 3,760 | 3,775 | +5 | +0.1% | 54,400 |
| 2021/06/23 | 3,760 | 3,780 | 3,725 | 3,770 | -15 | -0.4% | 79,800 |
| 2021/06/22 | 3,730 | 3,790 | 3,715 | 3,785 | +195 | +5.4% | 112,800 |
| 2021/06/21 | 3,610 | 3,655 | 3,575 | 3,590 | -135 | -3.6% | 211,700 |
| 2021/06/18 | 3,815 | 3,815 | 3,725 | 3,725 | -125 | -3.2% | 158,100 |
| 2021/06/17 | 3,905 | 3,905 | 3,850 | 3,850 | -75 | -1.9% | 104,700 |
| 2021/06/16 | 3,910 | 3,975 | 3,905 | 3,925 | +5 | +0.1% | 90,800 |
| 2021/06/15 | 3,925 | 3,935 | 3,905 | 3,920 | ±0 | ±0% | 69,600 |
| 2021/06/14 | 3,950 | 3,970 | 3,910 | 3,920 | -5 | -0.1% | 65,300 |
| 2021/06/11 | 3,970 | 3,980 | 3,910 | 3,925 | -60 | -1.5% | 121,300 |
| 2021/06/10 | 4,035 | 4,035 | 3,965 | 3,985 | -70 | -1.7% | 114,200 |
| 2021/06/09 | 4,060 | 4,095 | 4,045 | 4,055 | -10 | -0.2% | 83,500 |
951～
1000
件表示中 / 3737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 | 303,000円 | +0.4% | -4.5% | 3.96% | 8.52倍 | 0.66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 |
| エクセディ | 414,500円 | -7.9% | -11.8% | 6.03% | 12.62倍 | 0.84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 |
| 三菱ロジ | 188,600円 | +1.4% | +81.7% | 1.27% | 11.83倍 | 1.63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 |
| エフ・シー・シー | 283,100円 | - | - | - | - | 0.74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 | 105,900円 | +13.6% | +19.7% | 1.23% | 32.60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
