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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 5,500 | 5,630 | 5,490 | 5,600 | +130 | +2.4% | 108,700 |
| 2018/05/17 | 5,580 | 5,580 | 5,450 | 5,470 | -80 | -1.4% | 105,300 |
| 2018/05/16 | 5,480 | 5,570 | 5,470 | 5,550 | +110 | +2% | 180,800 |
| 2018/05/15 | 5,390 | 5,460 | 5,330 | 5,440 | +10 | +0.2% | 134,500 |
| 2018/05/14 | 5,450 | 5,540 | 5,300 | 5,430 | +140 | +2.6% | 204,300 |
| 2018/05/11 | 5,140 | 5,290 | 5,120 | 5,290 | +150 | +2.9% | 93,700 |
| 2018/05/10 | 5,170 | 5,220 | 5,130 | 5,140 | -20 | -0.4% | 67,900 |
| 2018/05/09 | 5,170 | 5,190 | 5,130 | 5,160 | -10 | -0.2% | 105,400 |
| 2018/05/08 | 5,160 | 5,240 | 5,140 | 5,170 | -20 | -0.4% | 103,900 |
| 2018/05/07 | 5,210 | 5,210 | 5,110 | 5,190 | -30 | -0.6% | 75,500 |
| 2018/05/02 | 5,280 | 5,280 | 5,180 | 5,220 | -80 | -1.5% | 95,900 |
| 2018/05/01 | 5,280 | 5,320 | 5,230 | 5,300 | +10 | +0.2% | 109,900 |
| 2018/04/27 | 5,300 | 5,310 | 5,200 | 5,290 | -20 | -0.4% | 91,600 |
| 2018/04/26 | 5,330 | 5,360 | 5,300 | 5,310 | ±0 | ±0% | 55,500 |
| 2018/04/25 | 5,280 | 5,310 | 5,220 | 5,310 | -70 | -1.3% | 91,300 |
| 2018/04/24 | 5,340 | 5,380 | 5,290 | 5,380 | +50 | +0.9% | 76,300 |
| 2018/04/23 | 5,240 | 5,360 | 5,240 | 5,330 | +90 | +1.7% | 106,100 |
| 2018/04/20 | 5,220 | 5,260 | 5,190 | 5,240 | ±0 | ±0% | 50,700 |
| 2018/04/19 | 5,230 | 5,300 | 5,170 | 5,240 | +40 | +0.8% | 122,900 |
| 2018/04/18 | 5,190 | 5,230 | 5,120 | 5,200 | +30 | +0.6% | 55,900 |
| 2018/04/17 | 5,150 | 5,200 | 5,110 | 5,170 | -20 | -0.4% | 69,400 |
| 2018/04/16 | 5,210 | 5,240 | 5,120 | 5,190 | -50 | -1% | 83,600 |
| 2018/04/13 | 5,190 | 5,250 | 5,160 | 5,240 | +120 | +2.3% | 82,600 |
| 2018/04/12 | 5,170 | 5,170 | 5,070 | 5,120 | -60 | -1.2% | 68,300 |
| 2018/04/11 | 5,140 | 5,230 | 5,070 | 5,180 | +60 | +1.2% | 88,700 |
| 2018/04/10 | 4,990 | 5,140 | 4,910 | 5,120 | +125 | +2.5% | 106,200 |
| 2018/04/09 | 5,000 | 5,050 | 4,925 | 4,995 | -25 | -0.5% | 115,500 |
| 2018/04/06 | 5,060 | 5,160 | 5,020 | 5,020 | +30 | +0.6% | 127,100 |
| 2018/04/05 | 5,140 | 5,150 | 4,960 | 4,990 | -90 | -1.8% | 129,200 |
| 2018/04/04 | 5,050 | 5,100 | 5,020 | 5,080 | +70 | +1.4% | 117,600 |
| 2018/04/03 | 4,990 | 5,030 | 4,925 | 5,010 | +20 | +0.4% | 101,800 |
| 2018/04/02 | 5,030 | 5,060 | 4,985 | 4,990 | -60 | -1.2% | 77,700 |
| 2018/03/30 | 4,985 | 5,080 | 4,970 | 5,050 | +125 | +2.5% | 135,300 |
| 2018/03/29 | 4,970 | 5,020 | 4,870 | 4,925 | +25 | +0.5% | 94,400 |
| 2018/03/28 | 4,840 | 4,910 | 4,815 | 4,900 | -85 | -1.7% | 92,600 |
| 2018/03/27 | 4,875 | 4,995 | 4,850 | 4,985 | +165 | +3.4% | 202,100 |
| 2018/03/26 | 4,780 | 4,820 | 4,705 | 4,820 | +10 | +0.2% | 175,900 |
| 2018/03/23 | 5,030 | 5,040 | 4,800 | 4,810 | -320 | -6.2% | 267,300 |
| 2018/03/22 | 5,120 | 5,130 | 5,050 | 5,130 | +40 | +0.8% | 101,900 |
| 2018/03/20 | 5,060 | 5,130 | 5,040 | 5,090 | -20 | -0.4% | 135,100 |
| 2018/03/19 | 5,110 | 5,180 | 5,090 | 5,110 | -30 | -0.6% | 121,000 |
| 2018/03/16 | 5,150 | 5,180 | 5,070 | 5,140 | -10 | -0.2% | 223,800 |
| 2018/03/15 | 5,200 | 5,220 | 5,050 | 5,150 | -80 | -1.5% | 203,200 |
| 2018/03/14 | 5,310 | 5,340 | 5,230 | 5,230 | -140 | -2.6% | 149,200 |
| 2018/03/13 | 5,390 | 5,430 | 5,310 | 5,370 | -10 | -0.2% | 171,300 |
| 2018/03/12 | 5,370 | 5,430 | 5,320 | 5,380 | +150 | +2.9% | 147,700 |
| 2018/03/09 | 5,240 | 5,320 | 5,200 | 5,230 | +80 | +1.6% | 196,500 |
| 2018/03/08 | 5,280 | 5,280 | 5,140 | 5,150 | -100 | -1.9% | 145,800 |
| 2018/03/07 | 5,270 | 5,320 | 5,160 | 5,250 | -60 | -1.1% | 147,200 |
| 2018/03/06 | 5,380 | 5,420 | 5,280 | 5,310 | +20 | +0.4% | 135,100 |
1701～
1750
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
