カワサキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,473 | 1,473 | 1,458 | 1,460 | ±0 | ±0% | 900 |
| 2025/09/12 | 1,475 | 1,475 | 1,460 | 1,460 | -12 | -0.8% | 1,100 |
| 2025/09/11 | 1,454 | 1,472 | 1,454 | 1,472 | +18 | +1.2% | 1,200 |
| 2025/09/10 | 1,446 | 1,469 | 1,446 | 1,454 | +8 | +0.6% | 800 |
| 2025/09/09 | 1,471 | 1,474 | 1,446 | 1,446 | -25 | -1.7% | 2,200 |
| 2025/09/08 | 1,443 | 1,474 | 1,443 | 1,471 | +39 | +2.7% | 4,300 |
| 2025/09/05 | 1,450 | 1,475 | 1,432 | 1,432 | -8 | -0.6% | 8,500 |
| 2025/09/04 | 1,446 | 1,448 | 1,438 | 1,440 | ±0 | ±0% | 1,600 |
| 2025/09/03 | 1,435 | 1,446 | 1,435 | 1,440 | +9 | +0.6% | 3,000 |
| 2025/09/02 | 1,425 | 1,435 | 1,413 | 1,431 | +6 | +0.4% | 3,400 |
| 2025/09/01 | 1,450 | 1,450 | 1,421 | 1,425 | -40 | -2.7% | 6,000 |
| 2025/08/29 | 1,460 | 1,466 | 1,450 | 1,465 | +5 | +0.3% | 4,200 |
| 2025/08/28 | 1,468 | 1,478 | 1,451 | 1,460 | -73 | -4.8% | 13,000 |
| 2025/08/27 | 1,536 | 1,550 | 1,530 | 1,533 | -2 | -0.1% | 8,700 |
| 2025/08/26 | 1,548 | 1,550 | 1,535 | 1,535 | ±0 | ±0% | 3,700 |
| 2025/08/25 | 1,527 | 1,550 | 1,527 | 1,535 | +11 | +0.7% | 3,700 |
| 2025/08/22 | 1,550 | 1,550 | 1,522 | 1,524 | -13 | -0.8% | 2,900 |
| 2025/08/21 | 1,554 | 1,554 | 1,528 | 1,537 | -17 | -1.1% | 2,000 |
| 2025/08/20 | 1,521 | 1,576 | 1,521 | 1,554 | +34 | +2.2% | 5,100 |
| 2025/08/19 | 1,507 | 1,521 | 1,506 | 1,520 | +8 | +0.5% | 2,300 |
| 2025/08/18 | 1,510 | 1,520 | 1,508 | 1,512 | +2 | +0.1% | 1,800 |
| 2025/08/15 | 1,510 | 1,515 | 1,510 | 1,510 | +9 | +0.6% | 1,000 |
| 2025/08/14 | 1,507 | 1,508 | 1,501 | 1,501 | -9 | -0.6% | 2,000 |
| 2025/08/13 | 1,522 | 1,530 | 1,506 | 1,510 | -12 | -0.8% | 3,900 |
| 2025/08/12 | 1,512 | 1,522 | 1,512 | 1,522 | +4 | +0.3% | 3,000 |
| 2025/08/08 | 1,511 | 1,518 | 1,502 | 1,518 | +7 | +0.5% | 1,600 |
| 2025/08/07 | 1,505 | 1,545 | 1,505 | 1,511 | +6 | +0.4% | 2,200 |
| 2025/08/06 | 1,500 | 1,506 | 1,500 | 1,505 | +6 | +0.4% | 2,400 |
| 2025/08/05 | 1,470 | 1,500 | 1,470 | 1,499 | +31 | +2.1% | 3,700 |
| 2025/08/04 | 1,462 | 1,470 | 1,460 | 1,468 | +4 | +0.3% | 1,800 |
| 2025/08/01 | 1,446 | 1,464 | 1,446 | 1,464 | +5 | +0.3% | 1,200 |
| 2025/07/31 | 1,456 | 1,459 | 1,445 | 1,459 | ±0 | ±0% | 1,800 |
| 2025/07/30 | 1,465 | 1,470 | 1,459 | 1,459 | -6 | -0.4% | 2,300 |
| 2025/07/29 | 1,470 | 1,470 | 1,465 | 1,465 | ±0 | ±0% | 1,400 |
| 2025/07/28 | 1,470 | 1,470 | 1,455 | 1,465 | -5 | -0.3% | 2,500 |
| 2025/07/25 | 1,447 | 1,470 | 1,438 | 1,470 | +27 | +1.9% | 2,700 |
| 2025/07/24 | 1,449 | 1,449 | 1,440 | 1,443 | +2 | +0.1% | 1,300 |
| 2025/07/23 | 1,448 | 1,450 | 1,441 | 1,441 | +1 | +0.1% | 1,600 |
| 2025/07/22 | 1,449 | 1,449 | 1,440 | 1,440 | -8 | -0.6% | 1,400 |
| 2025/07/18 | 1,434 | 1,454 | 1,434 | 1,448 | +14 | +1% | 600 |
| 2025/07/17 | 1,432 | 1,434 | 1,431 | 1,434 | -1 | -0.1% | 1,200 |
| 2025/07/16 | 1,449 | 1,450 | 1,432 | 1,435 | -14 | -1% | 1,900 |
| 2025/07/15 | 1,458 | 1,470 | 1,449 | 1,449 | -21 | -1.4% | 7,600 |
| 2025/07/14 | 1,421 | 1,470 | 1,421 | 1,470 | +60 | +4.3% | 9,100 |
| 2025/07/11 | 1,412 | 1,415 | 1,410 | 1,410 | -5 | -0.4% | 1,300 |
| 2025/07/10 | 1,405 | 1,420 | 1,405 | 1,415 | +10 | +0.7% | 1,700 |
| 2025/07/09 | 1,404 | 1,410 | 1,391 | 1,405 | +7 | +0.5% | 3,100 |
| 2025/07/08 | 1,387 | 1,398 | 1,387 | 1,398 | +4 | +0.3% | 400 |
| 2025/07/07 | 1,383 | 1,394 | 1,383 | 1,394 | +5 | +0.4% | 1,000 |
| 2025/07/04 | 1,400 | 1,400 | 1,386 | 1,389 | -2 | -0.1% | 1,600 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「カワサキ」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 |
|---|---|---|---|---|---|---|---|---|
| カワサキ | 146,000円 | +1.8% | +10.0% | 3.42% | 10.59倍 | 0.55倍 |
|
シェニール織物の高級タオル等を輸入販売。太陽光発電含む賃貸・倉庫事業が販売と利益の柱 |
| 山本通産 | - | +5.7% | -1.5% | - | - | - |
|
- |
| フーディソン | 94,000円 | +16.5% | +30.2% | 0.00% | 23.45倍 | 1.84倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| 大田花き | 75,900円 | +1.9% | +0.6% | 1.58% | 17.32倍 | 0.74倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| アゼアス | 64,300円 | +5.2% | +38.2% | 3.58% | 18.88倍 | 0.54倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
市場注目の銘柄
チャート関連のコラム
