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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 5,230 | 5,370 | 5,230 | 5,320 | +90 | +1.7% | 98,300 |
| 2018/07/27 | 5,210 | 5,260 | 5,190 | 5,230 | +20 | +0.4% | 49,800 |
| 2018/07/26 | 5,240 | 5,420 | 5,190 | 5,210 | +70 | +1.4% | 117,500 |
| 2018/07/25 | 4,955 | 5,150 | 4,955 | 5,140 | +220 | +4.5% | 109,700 |
| 2018/07/24 | 4,955 | 4,955 | 4,880 | 4,920 | +20 | +0.4% | 117,700 |
| 2018/07/23 | 4,910 | 4,945 | 4,890 | 4,900 | -65 | -1.3% | 51,200 |
| 2018/07/20 | 5,100 | 5,100 | 4,940 | 4,965 | -175 | -3.4% | 64,700 |
| 2018/07/19 | 5,070 | 5,190 | 5,070 | 5,140 | +80 | +1.6% | 54,200 |
| 2018/07/18 | 5,030 | 5,060 | 4,990 | 5,060 | +105 | +2.1% | 68,400 |
| 2018/07/17 | 4,935 | 4,985 | 4,910 | 4,955 | +35 | +0.7% | 79,700 |
| 2018/07/13 | 4,870 | 4,925 | 4,835 | 4,920 | +70 | +1.4% | 86,200 |
| 2018/07/12 | 4,990 | 4,990 | 4,830 | 4,850 | -110 | -2.2% | 104,800 |
| 2018/07/11 | 5,040 | 5,050 | 4,945 | 4,960 | -130 | -2.6% | 67,800 |
| 2018/07/10 | 5,010 | 5,140 | 5,010 | 5,090 | +100 | +2% | 64,200 |
| 2018/07/09 | 5,000 | 5,020 | 4,950 | 4,990 | ±0 | ±0% | 74,000 |
| 2018/07/06 | 4,865 | 5,000 | 4,865 | 4,990 | +125 | +2.6% | 84,900 |
| 2018/07/05 | 4,895 | 4,925 | 4,840 | 4,865 | -55 | -1.1% | 50,500 |
| 2018/07/04 | 4,875 | 4,955 | 4,865 | 4,920 | -5 | -0.1% | 69,900 |
| 2018/07/03 | 4,970 | 4,970 | 4,865 | 4,925 | -50 | -1% | 93,000 |
| 2018/07/02 | 5,000 | 5,130 | 4,965 | 4,975 | -65 | -1.3% | 81,600 |
| 2018/06/29 | 4,965 | 5,040 | 4,910 | 5,040 | +95 | +1.9% | 97,600 |
| 2018/06/28 | 4,930 | 4,960 | 4,880 | 4,945 | +10 | +0.2% | 76,000 |
| 2018/06/27 | 4,930 | 4,975 | 4,910 | 4,935 | +5 | +0.1% | 93,000 |
| 2018/06/26 | 5,020 | 5,020 | 4,910 | 4,930 | -120 | -2.4% | 165,900 |
| 2018/06/25 | 5,090 | 5,140 | 5,040 | 5,050 | -30 | -0.6% | 86,200 |
| 2018/06/22 | 4,920 | 5,090 | 4,905 | 5,080 | +95 | +1.9% | 125,900 |
| 2018/06/21 | 5,020 | 5,080 | 4,975 | 4,985 | +5 | +0.1% | 106,200 |
| 2018/06/20 | 4,995 | 4,995 | 4,795 | 4,980 | +20 | +0.4% | 169,700 |
| 2018/06/19 | 5,060 | 5,100 | 4,950 | 4,960 | -150 | -2.9% | 120,100 |
| 2018/06/18 | 5,260 | 5,260 | 5,100 | 5,110 | -160 | -3% | 67,800 |
| 2018/06/15 | 5,290 | 5,310 | 5,200 | 5,270 | -10 | -0.2% | 86,500 |
| 2018/06/14 | 5,270 | 5,380 | 5,260 | 5,280 | +10 | +0.2% | 102,200 |
| 2018/06/13 | 5,220 | 5,290 | 5,200 | 5,270 | -10 | -0.2% | 53,300 |
| 2018/06/12 | 5,310 | 5,310 | 5,220 | 5,280 | ±0 | ±0% | 63,000 |
| 2018/06/11 | 5,280 | 5,310 | 5,220 | 5,280 | -20 | -0.4% | 54,400 |
| 2018/06/08 | 5,340 | 5,370 | 5,290 | 5,300 | -30 | -0.6% | 85,700 |
| 2018/06/07 | 5,330 | 5,370 | 5,310 | 5,330 | +10 | +0.2% | 86,600 |
| 2018/06/06 | 5,380 | 5,430 | 5,310 | 5,320 | -80 | -1.5% | 94,400 |
| 2018/06/05 | 5,420 | 5,430 | 5,340 | 5,400 | -20 | -0.4% | 96,900 |
| 2018/06/04 | 5,280 | 5,470 | 5,260 | 5,420 | +220 | +4.2% | 129,200 |
| 2018/06/01 | 5,120 | 5,230 | 5,050 | 5,200 | +80 | +1.6% | 126,300 |
| 2018/05/31 | 5,310 | 5,330 | 5,090 | 5,120 | -170 | -3.2% | 173,000 |
| 2018/05/30 | 5,390 | 5,400 | 5,250 | 5,290 | -200 | -3.6% | 118,100 |
| 2018/05/29 | 5,510 | 5,520 | 5,430 | 5,490 | +20 | +0.4% | 76,600 |
| 2018/05/28 | 5,480 | 5,510 | 5,420 | 5,470 | +10 | +0.2% | 66,900 |
| 2018/05/25 | 5,540 | 5,660 | 5,440 | 5,460 | -40 | -0.7% | 163,800 |
| 2018/05/24 | 5,620 | 5,630 | 5,430 | 5,500 | -130 | -2.3% | 125,000 |
| 2018/05/23 | 5,620 | 5,650 | 5,560 | 5,630 | +10 | +0.2% | 116,300 |
| 2018/05/22 | 5,610 | 5,640 | 5,600 | 5,620 | +20 | +0.4% | 60,700 |
| 2018/05/21 | 5,650 | 5,650 | 5,590 | 5,600 | ±0 | ±0% | 60,000 |
1651～
1700
件表示中 / 3694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 | 294,700円 | +1.2% | -4.0% | 3.73% | 11.50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 | 255,700円 | -4.3% | -0.4% | 1.96% | 17.64倍 | 1.50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 | 293,200円 | +1.1% | -6.1% | 6.89% | 11.09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 | 201,900円 | +14.8% | +20.0% | 1.73% | 6.37倍 | 1.50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 | 102,500円 | +16.7% | +252.0% | 1.27% | 57.84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
