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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/07/03 | 1,399 | 1,399 | 1,391 | 1,391 | ±0 | ±0% | 300 |
| 2025/07/02 | 1,391 | 1,391 | 1,391 | 1,391 | +1 | +0.1% | 200 |
| 2025/07/01 | 1,387 | 1,390 | 1,387 | 1,390 | +3 | +0.2% | 500 |
| 2025/06/30 | 1,380 | 1,387 | 1,380 | 1,387 | ±0 | ±0% | 900 |
| 2025/06/27 | 1,397 | 1,400 | 1,385 | 1,387 | +1 | +0.1% | 1,300 |
| 2025/06/26 | 1,384 | 1,386 | 1,384 | 1,386 | +2 | +0.1% | 300 |
| 2025/06/25 | 1,384 | 1,384 | 1,384 | 1,384 | ±0 | ±0% | 400 |
| 2025/06/24 | 1,384 | 1,384 | 1,384 | 1,384 | - | - | 600 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 1,384 | 1,384 | 1,384 | 1,384 | -15 | -1.1% | 400 |
| 2025/06/18 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 200 |
| 2025/06/17 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 100 |
| 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 |
1～
50
件表示中 / 3736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 | 139,400円 | +1.8% | +10.0% | 3.59% | 10.19倍 | 0.53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 |
| ＳＨＩＮＫＯ | 225,700円 | +8.4% | +17.8% | 4.65% | 6.60倍 | 2.02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 |
| 大田花き | 74,400円 | +1.9% | +0.6% | 1.61% | 16.97倍 | 0.73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 | 63,900円 | +5.2% | +38.2% | 3.60% | 18.76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 |
| 東北化学 | - | +4.8% | +20.4% | - | - | - |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
市場注目の銘柄
チャート関連のコラム
