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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 5,390 | 5,390 | 5,220 | 5,290 | -150 | -2.8% | 202,200 |
| 2018/03/02 | 5,400 | 5,530 | 5,390 | 5,440 | -60 | -1.1% | 207,900 |
| 2018/03/01 | 5,650 | 5,660 | 5,480 | 5,500 | -210 | -3.7% | 153,100 |
| 2018/02/28 | 5,690 | 5,770 | 5,640 | 5,710 | +10 | +0.2% | 153,800 |
| 2018/02/27 | 5,670 | 5,780 | 5,630 | 5,700 | +120 | +2.2% | 230,200 |
| 2018/02/26 | 5,590 | 5,650 | 5,540 | 5,580 | +40 | +0.7% | 100,700 |
| 2018/02/23 | 5,440 | 5,560 | 5,410 | 5,540 | +100 | +1.8% | 166,300 |
| 2018/02/22 | 5,480 | 5,510 | 5,410 | 5,440 | -130 | -2.3% | 214,900 |
| 2018/02/21 | 5,490 | 5,600 | 5,420 | 5,570 | +80 | +1.5% | 140,300 |
| 2018/02/20 | 5,500 | 5,510 | 5,430 | 5,490 | -80 | -1.4% | 95,600 |
| 2018/02/19 | 5,480 | 5,570 | 5,410 | 5,570 | +100 | +1.8% | 156,700 |
| 2018/02/16 | 5,440 | 5,520 | 5,410 | 5,470 | +60 | +1.1% | 172,300 |
| 2018/02/15 | 5,340 | 5,440 | 5,310 | 5,410 | +150 | +2.9% | 199,200 |
| 2018/02/14 | 5,340 | 5,390 | 5,190 | 5,260 | -60 | -1.1% | 206,200 |
| 2018/02/13 | 5,610 | 5,640 | 5,290 | 5,320 | -290 | -5.2% | 451,000 |
| 2018/02/09 | 5,600 | 5,640 | 5,520 | 5,610 | -230 | -3.9% | 250,200 |
| 2018/02/08 | 5,930 | 5,960 | 5,650 | 5,840 | -40 | -0.7% | 549,800 |
| 2018/02/07 | 6,440 | 6,450 | 5,850 | 5,880 | -60 | -1% | 454,800 |
| 2018/02/06 | 6,230 | 6,250 | 5,930 | 5,940 | -990 | -14.3% | 412,200 |
| 2018/02/05 | 6,970 | 7,050 | 6,690 | 6,930 | -250 | -3.5% | 199,000 |
| 2018/02/02 | 7,250 | 7,260 | 7,140 | 7,180 | -70 | -1% | 85,600 |
| 2018/02/01 | 7,160 | 7,280 | 7,100 | 7,250 | +150 | +2.1% | 148,100 |
| 2018/01/31 | 7,070 | 7,140 | 7,030 | 7,100 | -10 | -0.1% | 117,800 |
| 2018/01/30 | 7,040 | 7,200 | 7,010 | 7,110 | +110 | +1.6% | 241,600 |
| 2018/01/29 | 6,870 | 7,050 | 6,860 | 7,000 | +150 | +2.2% | 145,800 |
| 2018/01/26 | 6,920 | 6,950 | 6,850 | 6,850 | -70 | -1% | 83,400 |
| 2018/01/25 | 6,900 | 7,000 | 6,820 | 6,920 | +20 | +0.3% | 130,800 |
| 2018/01/24 | 6,870 | 7,020 | 6,870 | 6,900 | +30 | +0.4% | 153,700 |
| 2018/01/23 | 6,820 | 6,920 | 6,810 | 6,870 | +100 | +1.5% | 160,300 |
| 2018/01/22 | 6,740 | 6,780 | 6,710 | 6,770 | +10 | +0.1% | 62,500 |
| 2018/01/19 | 6,760 | 6,830 | 6,730 | 6,760 | +50 | +0.7% | 101,000 |
| 2018/01/18 | 6,800 | 6,820 | 6,700 | 6,710 | -30 | -0.4% | 122,400 |
| 2018/01/17 | 6,710 | 6,780 | 6,660 | 6,740 | +20 | +0.3% | 85,500 |
| 2018/01/16 | 6,770 | 6,850 | 6,710 | 6,720 | -40 | -0.6% | 125,500 |
| 2018/01/15 | 6,950 | 6,950 | 6,760 | 6,760 | -150 | -2.2% | 101,200 |
| 2018/01/12 | 6,840 | 6,950 | 6,810 | 6,910 | +50 | +0.7% | 161,700 |
| 2018/01/11 | 6,840 | 6,920 | 6,830 | 6,860 | ±0 | ±0% | 113,200 |
| 2018/01/10 | 6,960 | 7,040 | 6,860 | 6,860 | -100 | -1.4% | 112,800 |
| 2018/01/09 | 6,960 | 7,030 | 6,900 | 6,960 | +130 | +1.9% | 258,200 |
| 2018/01/05 | 6,820 | 6,990 | 6,800 | 6,830 | +160 | +2.4% | 255,000 |
| 2018/01/04 | 6,550 | 6,710 | 6,550 | 6,670 | +80 | +1.2% | 125,200 |
| 2017/12/29 | 6,630 | 6,630 | 6,570 | 6,590 | -40 | -0.6% | 29,600 |
| 2017/12/28 | 6,580 | 6,710 | 6,580 | 6,630 | +50 | +0.8% | 83,000 |
| 2017/12/27 | 6,540 | 6,610 | 6,520 | 6,580 | +20 | +0.3% | 30,900 |
| 2017/12/26 | 6,590 | 6,630 | 6,550 | 6,560 | ±0 | ±0% | 34,000 |
| 2017/12/25 | 6,670 | 6,700 | 6,560 | 6,560 | -100 | -1.5% | 36,700 |
| 2017/12/22 | 6,620 | 6,690 | 6,620 | 6,660 | +70 | +1.1% | 49,300 |
| 2017/12/21 | 6,510 | 6,600 | 6,490 | 6,590 | +90 | +1.4% | 45,600 |
| 2017/12/20 | 6,420 | 6,510 | 6,410 | 6,500 | +40 | +0.6% | 49,400 |
| 2017/12/19 | 6,430 | 6,470 | 6,400 | 6,460 | +10 | +0.2% | 55,700 |
1751～
1800
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
