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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
件表示中 / 3768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 | 377,000円 | +0.4% | -4.5% | 3.18% | 10.78倍 | 0.80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 |
| 三菱ロジ | 196,200円 | -2.3% | +21.1% | 1.22% | 19.04倍 | 1.69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 |
| 武蔵精密 | 315,000円 | -5.0% | +2.9% | 1.59% | 18.77倍 | 1.80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 | 311,000円 | -7.7% | -17.2% | 3.99% | 12.55倍 | 0.82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 | 114,500円 | +13.6% | +19.7% | 1.14% | 35.25倍 | 0.88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
