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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 4,720 | 4,730 | 4,660 | 4,690 | -25 | -0.5% | 143,500 |
| 2023/12/12 | 4,785 | 4,785 | 4,695 | 4,715 | -25 | -0.5% | 78,900 |
| 2023/12/11 | 4,645 | 4,750 | 4,645 | 4,740 | +110 | +2.4% | 120,700 |
| 2023/12/08 | 4,700 | 4,700 | 4,580 | 4,630 | -100 | -2.1% | 208,900 |
| 2023/12/07 | 4,750 | 4,765 | 4,725 | 4,730 | -55 | -1.1% | 81,400 |
| 2023/12/06 | 4,730 | 4,800 | 4,725 | 4,785 | +70 | +1.5% | 108,400 |
| 2023/12/05 | 4,690 | 4,750 | 4,690 | 4,715 | +20 | +0.4% | 121,100 |
| 2023/12/04 | 4,715 | 4,725 | 4,670 | 4,695 | -75 | -1.6% | 127,100 |
| 2023/12/01 | 4,825 | 4,840 | 4,760 | 4,770 | +15 | +0.3% | 130,400 |
| 2023/11/30 | 4,805 | 4,895 | 4,750 | 4,755 | -50 | -1% | 709,200 |
| 2023/11/29 | 4,665 | 4,830 | 4,645 | 4,805 | +120 | +2.6% | 474,800 |
| 2023/11/28 | 4,735 | 4,735 | 4,650 | 4,685 | +10 | +0.2% | 391,400 |
| 2023/11/27 | 4,785 | 4,785 | 4,655 | 4,675 | -55 | -1.2% | 117,300 |
| 2023/11/24 | 4,720 | 4,760 | 4,675 | 4,730 | +75 | +1.6% | 154,700 |
| 2023/11/22 | 4,570 | 4,720 | 4,560 | 4,655 | +105 | +2.3% | 273,800 |
| 2023/11/21 | 4,440 | 4,570 | 4,390 | 4,550 | +90 | +2% | 326,600 |
| 2023/11/20 | 4,560 | 4,565 | 4,450 | 4,460 | -105 | -2.3% | 129,500 |
| 2023/11/17 | 4,480 | 4,565 | 4,455 | 4,565 | +40 | +0.9% | 104,900 |
| 2023/11/16 | 4,470 | 4,560 | 4,435 | 4,525 | +65 | +1.5% | 165,200 |
| 2023/11/15 | 4,430 | 4,485 | 4,395 | 4,460 | +80 | +1.8% | 130,300 |
| 2023/11/14 | 4,375 | 4,430 | 4,375 | 4,380 | +35 | +0.8% | 99,700 |
| 2023/11/13 | 4,400 | 4,400 | 4,285 | 4,345 | -55 | -1.3% | 127,400 |
| 2023/11/10 | 4,245 | 4,405 | 4,235 | 4,400 | +110 | +2.6% | 217,100 |
| 2023/11/09 | 4,150 | 4,305 | 4,145 | 4,290 | +145 | +3.5% | 169,800 |
| 2023/11/08 | 4,280 | 4,360 | 4,130 | 4,145 | -415 | -9.1% | 540,700 |
| 2023/11/07 | 4,565 | 4,600 | 4,530 | 4,560 | +25 | +0.6% | 170,500 |
| 2023/11/06 | 4,510 | 4,550 | 4,485 | 4,535 | +95 | +2.1% | 174,900 |
| 2023/11/02 | 4,535 | 4,535 | 4,425 | 4,440 | -25 | -0.6% | 120,300 |
| 2023/11/01 | 4,505 | 4,530 | 4,450 | 4,465 | +50 | +1.1% | 169,100 |
| 2023/10/31 | 4,405 | 4,430 | 4,335 | 4,415 | +30 | +0.7% | 123,400 |
| 2023/10/30 | 4,435 | 4,435 | 4,335 | 4,385 | -120 | -2.7% | 132,300 |
| 2023/10/27 | 4,460 | 4,530 | 4,460 | 4,505 | +70 | +1.6% | 97,000 |
| 2023/10/26 | 4,380 | 4,455 | 4,380 | 4,435 | +55 | +1.3% | 106,100 |
| 2023/10/25 | 4,450 | 4,470 | 4,375 | 4,380 | ±0 | ±0% | 141,000 |
| 2023/10/24 | 4,380 | 4,390 | 4,235 | 4,380 | +15 | +0.3% | 132,900 |
| 2023/10/23 | 4,370 | 4,415 | 4,350 | 4,365 | -10 | -0.2% | 83,900 |
| 2023/10/20 | 4,390 | 4,405 | 4,340 | 4,375 | ±0 | ±0% | 103,400 |
| 2023/10/19 | 4,420 | 4,445 | 4,375 | 4,375 | -110 | -2.5% | 163,600 |
| 2023/10/18 | 4,485 | 4,530 | 4,460 | 4,485 | ±0 | ±0% | 101,600 |
| 2023/10/17 | 4,500 | 4,540 | 4,440 | 4,485 | -5 | -0.1% | 110,200 |
| 2023/10/16 | 4,530 | 4,535 | 4,460 | 4,490 | -75 | -1.6% | 92,800 |
| 2023/10/13 | 4,625 | 4,630 | 4,555 | 4,565 | -100 | -2.1% | 69,800 |
| 2023/10/12 | 4,615 | 4,675 | 4,600 | 4,665 | +50 | +1.1% | 65,500 |
| 2023/10/11 | 4,685 | 4,695 | 4,615 | 4,615 | -45 | -1% | 69,700 |
| 2023/10/10 | 4,620 | 4,680 | 4,600 | 4,660 | +75 | +1.6% | 102,500 |
| 2023/10/06 | 4,570 | 4,630 | 4,560 | 4,585 | +25 | +0.5% | 95,500 |
| 2023/10/05 | 4,500 | 4,570 | 4,455 | 4,560 | +125 | +2.8% | 127,300 |
| 2023/10/04 | 4,575 | 4,585 | 4,435 | 4,435 | -250 | -5.3% | 230,300 |
| 2023/10/03 | 4,825 | 4,825 | 4,680 | 4,685 | -155 | -3.2% | 184,000 |
| 2023/10/02 | 4,880 | 4,905 | 4,840 | 4,840 | +5 | +0.1% | 111,900 |
101～
150
件表示中 / 3455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 | 510,000円 | +1.2% | -4.0% | 3.92% | 10.17倍 | 0.62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 |
| 産車体 | 105,700円 | +9.2% | +546.6% | 1.23% | 26.51倍 | 0.82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 |
| エクセディ | 283,000円 | -2.7% | - | 4.24% | 13.29倍 | 0.61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 |
| 名村造 | 174,100円 | +9.6% | -10.0% | 1.72% | 8.05倍 | 1.52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軸に再建図る |
| エフ・シー・シー | 218,000円 | -1.0% | -7.1% | 3.49% | 8.75倍 | 0.59倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け５割。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
