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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 448 | 469 | 448 | 467 | +22 | +4.9% | 2,120,000 |
| 2010/10/26 | 445 | 451 | 442 | 445 | -8 | -1.8% | 1,591,000 |
| 2010/10/25 | 470 | 475 | 446 | 453 | -16 | -3.4% | 2,261,000 |
| 2010/10/22 | 461 | 470 | 460 | 469 | +9 | +2% | 1,111,000 |
| 2010/10/21 | 470 | 470 | 457 | 460 | -9 | -1.9% | 917,000 |
| 2010/10/20 | 465 | 470 | 461 | 469 | -4 | -0.8% | 1,525,000 |
| 2010/10/19 | 471 | 477 | 467 | 473 | +6 | +1.3% | 1,263,000 |
| 2010/10/18 | 474 | 476 | 465 | 467 | -7 | -1.5% | 1,469,000 |
| 2010/10/15 | 469 | 477 | 459 | 474 | +2 | +0.4% | 2,871,000 |
| 2010/10/14 | 451 | 473 | 448 | 472 | +28 | +6.3% | 3,051,000 |
| 2010/10/13 | 446 | 457 | 443 | 444 | -2 | -0.4% | 2,008,000 |
| 2010/10/12 | 461 | 462 | 442 | 446 | -10 | -2.2% | 1,837,000 |
| 2010/10/08 | 465 | 471 | 455 | 456 | -9 | -1.9% | 1,883,000 |
| 2010/10/07 | 469 | 476 | 462 | 465 | -4 | -0.9% | 2,143,000 |
| 2010/10/06 | 486 | 488 | 458 | 469 | -11 | -2.3% | 4,458,000 |
| 2010/10/05 | 485 | 494 | 473 | 480 | -9 | -1.8% | 3,225,000 |
| 2010/10/04 | 478 | 492 | 472 | 489 | +14 | +2.9% | 2,585,000 |
| 2010/10/01 | 476 | 480 | 468 | 475 | +5 | +1.1% | 2,484,000 |
| 2010/09/30 | 478 | 485 | 467 | 470 | -5 | -1.1% | 2,526,000 |
| 2010/09/29 | 458 | 479 | 457 | 475 | +16 | +3.5% | 3,652,000 |
| 2010/09/28 | 436 | 471 | 435 | 459 | +22 | +5% | 4,865,000 |
| 2010/09/27 | 429 | 437 | 426 | 437 | +16 | +3.8% | 931,000 |
| 2010/09/24 | 429 | 435 | 420 | 421 | -11 | -2.5% | 1,296,000 |
| 2010/09/22 | 436 | 443 | 431 | 432 | -5 | -1.1% | 962,000 |
| 2010/09/21 | 454 | 456 | 435 | 437 | -10 | -2.2% | 1,601,000 |
| 2010/09/17 | 442 | 451 | 440 | 447 | +8 | +1.8% | 1,338,000 |
| 2010/09/16 | 446 | 446 | 435 | 439 | ±0 | ±0% | 715,000 |
| 2010/09/15 | 423 | 447 | 421 | 439 | +17 | +4% | 2,242,000 |
| 2010/09/14 | 419 | 425 | 418 | 422 | +2 | +0.5% | 455,000 |
| 2010/09/13 | 426 | 426 | 418 | 420 | +2 | +0.5% | 1,136,000 |
| 2010/09/10 | 417 | 424 | 415 | 418 | -3 | -0.7% | 1,389,000 |
| 2010/09/09 | 424 | 428 | 417 | 421 | +2 | +0.5% | 1,304,000 |
| 2010/09/08 | 423 | 427 | 415 | 419 | -8 | -1.9% | 1,862,000 |
| 2010/09/07 | 419 | 432 | 416 | 427 | +23 | +5.7% | 5,656,000 |
| 2010/09/06 | 400 | 406 | 396 | 404 | +10 | +2.5% | 1,290,000 |
| 2010/09/03 | 396 | 404 | 393 | 394 | -2 | -0.5% | 969,000 |
| 2010/09/02 | 400 | 400 | 389 | 396 | +3 | +0.8% | 782,000 |
| 2010/09/01 | 385 | 395 | 382 | 393 | +8 | +2.1% | 989,000 |
| 2010/08/31 | 389 | 394 | 383 | 385 | -12 | -3% | 1,114,000 |
| 2010/08/30 | 400 | 406 | 394 | 397 | +7 | +1.8% | 1,046,000 |
| 2010/08/27 | 378 | 391 | 374 | 390 | +11 | +2.9% | 1,239,000 |
| 2010/08/26 | 388 | 389 | 375 | 379 | -3 | -0.8% | 1,110,000 |
| 2010/08/25 | 382 | 385 | 378 | 382 | -4 | -1% | 1,437,000 |
| 2010/08/24 | 383 | 388 | 382 | 386 | -2 | -0.5% | 1,116,000 |
| 2010/08/23 | 393 | 396 | 388 | 388 | -9 | -2.3% | 874,000 |
| 2010/08/20 | 401 | 405 | 396 | 397 | -10 | -2.5% | 1,152,000 |
| 2010/08/19 | 399 | 412 | 399 | 407 | +10 | +2.5% | 2,059,000 |
| 2010/08/18 | 395 | 401 | 393 | 397 | +4 | +1% | 878,000 |
| 2010/08/17 | 388 | 394 | 386 | 393 | +1 | +0.3% | 646,000 |
| 2010/08/16 | 397 | 397 | 388 | 392 | -8 | -2% | 1,123,000 |
3551～
3600
件表示中 / 3692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 | 294,900円 | +1.2% | -4.0% | 3.73% | 11.50倍 | 0.70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 | 254,200円 | -4.3% | -0.4% | 1.97% | 17.53倍 | 1.49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 | 294,000円 | +1.1% | -6.1% | 6.87% | 11.12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 |
| 産車体 | 103,800円 | +16.7% | +252.0% | 1.25% | 58.58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 |
| 名村造 | 202,400円 | +14.8% | +20.0% | 1.73% | 6.38倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
