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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,378 | 1,399 | 1,378 | 1,399 | +26 | +1.9% | 900 |
| 2025/06/13 | 1,379 | 1,399 | 1,373 | 1,373 | -15 | -1.1% | 1,100 |
| 2025/06/12 | 1,380 | 1,398 | 1,380 | 1,388 | +19 | +1.4% | 1,800 |
| 2025/06/11 | 1,376 | 1,376 | 1,351 | 1,369 | -9 | -0.7% | 2,300 |
| 2025/06/10 | 1,378 | 1,378 | 1,378 | 1,378 | ±0 | ±0% | 100 |
| 2025/06/09 | 1,396 | 1,396 | 1,378 | 1,378 | - | - | 1,000 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 1,382 | 1,382 | 1,378 | 1,379 | -6 | -0.4% | 700 |
| 2025/06/04 | 1,385 | 1,385 | 1,385 | 1,385 | -6 | -0.4% | 200 |
| 2025/06/03 | 1,391 | 1,391 | 1,391 | 1,391 | ±0 | ±0% | 200 |
| 2025/06/02 | 1,390 | 1,391 | 1,380 | 1,391 | +1 | +0.1% | 1,200 |
| 2025/05/30 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 400 |
| 2025/05/29 | 1,377 | 1,390 | 1,377 | 1,390 | +13 | +0.9% | 500 |
| 2025/05/28 | 1,376 | 1,380 | 1,376 | 1,377 | -23 | -1.6% | 1,100 |
| 2025/05/27 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2025/05/26 | 1,380 | 1,400 | 1,380 | 1,400 | +25 | +1.8% | 1,000 |
| 2025/05/23 | 1,373 | 1,375 | 1,373 | 1,375 | -1 | -0.1% | 200 |
| 2025/05/22 | 1,380 | 1,380 | 1,376 | 1,376 | -4 | -0.3% | 1,100 |
| 2025/05/21 | 1,399 | 1,399 | 1,380 | 1,380 | -19 | -1.4% | 1,800 |
| 2025/05/20 | 1,385 | 1,399 | 1,385 | 1,399 | +16 | +1.2% | 1,800 |
| 2025/05/19 | 1,377 | 1,383 | 1,376 | 1,383 | +8 | +0.6% | 2,300 |
| 2025/05/16 | 1,380 | 1,380 | 1,375 | 1,375 | -4 | -0.3% | 1,000 |
| 2025/05/15 | 1,372 | 1,386 | 1,372 | 1,379 | -16 | -1.1% | 2,500 |
| 2025/05/14 | 1,371 | 1,395 | 1,368 | 1,395 | +24 | +1.8% | 800 |
| 2025/05/13 | 1,372 | 1,372 | 1,371 | 1,371 | ±0 | ±0% | 400 |
| 2025/05/12 | 1,372 | 1,372 | 1,371 | 1,371 | - | - | 400 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 1,379 | 1,379 | 1,370 | 1,372 | -22 | -1.6% | 500 |
| 2025/05/07 | 1,370 | 1,394 | 1,370 | 1,394 | -4 | -0.3% | 1,700 |
| 2025/05/02 | 1,398 | 1,398 | 1,398 | 1,398 | ±0 | ±0% | 500 |
| 2025/05/01 | 1,387 | 1,398 | 1,387 | 1,398 | +21 | +1.5% | 1,900 |
| 2025/04/30 | 1,374 | 1,377 | 1,374 | 1,377 | +3 | +0.2% | 500 |
| 2025/04/28 | 1,374 | 1,375 | 1,374 | 1,374 | - | - | 300 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 1,368 | 1,404 | 1,352 | 1,371 | -9 | -0.7% | 2,400 |
| 2025/04/23 | 1,368 | 1,380 | 1,368 | 1,380 | +12 | +0.9% | 200 |
| 2025/04/22 | 1,382 | 1,382 | 1,368 | 1,368 | -14 | -1% | 200 |
| 2025/04/21 | 1,383 | 1,383 | 1,382 | 1,382 | +17 | +1.2% | 400 |
| 2025/04/18 | 1,342 | 1,365 | 1,342 | 1,365 | +15 | +1.1% | 400 |
| 2025/04/17 | 1,349 | 1,353 | 1,349 | 1,350 | -4 | -0.3% | 600 |
| 2025/04/16 | 1,355 | 1,375 | 1,354 | 1,354 | -13 | -1% | 600 |
| 2025/04/15 | 1,350 | 1,389 | 1,350 | 1,367 | +42 | +3.2% | 4,300 |
| 2025/04/14 | 1,323 | 1,338 | 1,323 | 1,325 | +2 | +0.2% | 1,000 |
| 2025/04/11 | 1,323 | 1,333 | 1,323 | 1,323 | -15 | -1.1% | 400 |
| 2025/04/10 | 1,339 | 1,345 | 1,309 | 1,338 | +59 | +4.6% | 1,300 |
| 2025/04/09 | 1,272 | 1,331 | 1,270 | 1,279 | -1 | -0.1% | 2,100 |
| 2025/04/08 | 1,272 | 1,292 | 1,271 | 1,280 | +9 | +0.7% | 2,300 |
| 2025/04/07 | 1,276 | 1,279 | 1,271 | 1,271 | -44 | -3.3% | 2,400 |
| 2025/04/04 | 1,326 | 1,326 | 1,300 | 1,315 | -20 | -1.5% | 2,300 |
| 2025/04/03 | 1,336 | 1,336 | 1,335 | 1,335 | -11 | -0.8% | 1,100 |
1～
50
件表示中 / 3721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 | 139,900円 | +1.8% | +10.0% | 3.57% | 10.23倍 | 0.53倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
| 平和紙 | 42,800円 | +2.3% | +9.2% | 2.80% | 29.56倍 | 0.41倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
| フーディソン | 89,200円 | +16.5% | +30.2% | 0.00% | 22.43倍 | 1.76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 | 73,500円 | +1.9% | +0.6% | 1.63% | 16.77倍 | 0.72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 |
| ＳＨＩＮＫＯ | 220,000円 | +8.4% | +17.8% | 4.77% | 6.44倍 | 1.97倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
市場注目の銘柄
チャート関連のコラム
