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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 1,313 | 1,313 | 1,310 | 1,311 | -2 | -0.2% | 600 |
| 2022/11/10 | 1,300 | 1,313 | 1,300 | 1,313 | +13 | +1% | 800 |
| 2022/11/09 | 1,311 | 1,311 | 1,300 | 1,300 | -4 | -0.3% | 500 |
| 2022/11/08 | 1,306 | 1,306 | 1,298 | 1,304 | -1 | -0.1% | 400 |
| 2022/11/07 | 1,290 | 1,308 | 1,290 | 1,305 | +9 | +0.7% | 1,000 |
| 2022/11/04 | 1,287 | 1,296 | 1,283 | 1,296 | +9 | +0.7% | 1,200 |
| 2022/11/02 | 1,285 | 1,295 | 1,284 | 1,287 | -13 | -1% | 1,000 |
| 2022/11/01 | 1,283 | 1,310 | 1,283 | 1,300 | +25 | +2% | 2,800 |
| 2022/10/31 | 1,271 | 1,275 | 1,271 | 1,275 | +10 | +0.8% | 600 |
| 2022/10/28 | 1,265 | 1,265 | 1,265 | 1,265 | +8 | +0.6% | 100 |
| 2022/10/27 | 1,260 | 1,260 | 1,257 | 1,257 | - | - | 700 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,260 | 1,260 | 1,258 | 1,258 | -5 | -0.4% | 300 |
| 2022/10/24 | 1,268 | 1,268 | 1,263 | 1,263 | -5 | -0.4% | 200 |
| 2022/10/21 | 1,262 | 1,268 | 1,262 | 1,268 | +8 | +0.6% | 500 |
| 2022/10/20 | 1,265 | 1,268 | 1,259 | 1,260 | ±0 | ±0% | 700 |
| 2022/10/19 | 1,260 | 1,268 | 1,260 | 1,260 | ±0 | ±0% | 700 |
| 2022/10/18 | 1,267 | 1,268 | 1,260 | 1,260 | -8 | -0.6% | 600 |
| 2022/10/17 | 1,269 | 1,269 | 1,265 | 1,268 | -2 | -0.2% | 300 |
| 2022/10/14 | 1,274 | 1,274 | 1,266 | 1,270 | -4 | -0.3% | 800 |
| 2022/10/13 | 1,270 | 1,279 | 1,270 | 1,274 | -5 | -0.4% | 600 |
| 2022/10/12 | 1,264 | 1,279 | 1,264 | 1,279 | +18 | +1.4% | 400 |
| 2022/10/11 | 1,279 | 1,279 | 1,261 | 1,261 | - | - | 300 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 1,276 | 1,277 | 1,264 | 1,264 | +10 | +0.8% | 1,000 |
| 2022/10/05 | 1,260 | 1,265 | 1,254 | 1,254 | -4 | -0.3% | 500 |
| 2022/10/04 | 1,278 | 1,278 | 1,258 | 1,258 | +6 | +0.5% | 400 |
| 2022/10/03 | 1,251 | 1,252 | 1,251 | 1,252 | -13 | -1% | 900 |
| 2022/09/30 | 1,267 | 1,267 | 1,265 | 1,265 | +5 | +0.4% | 200 |
| 2022/09/29 | 1,253 | 1,260 | 1,250 | 1,260 | +19 | +1.5% | 800 |
| 2022/09/28 | 1,251 | 1,254 | 1,241 | 1,241 | -10 | -0.8% | 1,400 |
| 2022/09/27 | 1,250 | 1,251 | 1,250 | 1,251 | -2 | -0.2% | 1,400 |
| 2022/09/26 | 1,254 | 1,254 | 1,250 | 1,253 | -1 | -0.1% | 1,200 |
| 2022/09/22 | 1,253 | 1,260 | 1,250 | 1,254 | -7 | -0.6% | 1,000 |
| 2022/09/21 | 1,260 | 1,261 | 1,255 | 1,261 | +7 | +0.6% | 800 |
| 2022/09/20 | 1,259 | 1,260 | 1,254 | 1,254 | -6 | -0.5% | 1,200 |
| 2022/09/16 | 1,268 | 1,268 | 1,260 | 1,260 | -8 | -0.6% | 600 |
| 2022/09/15 | 1,265 | 1,289 | 1,265 | 1,268 | +13 | +1% | 600 |
| 2022/09/14 | 1,260 | 1,260 | 1,250 | 1,255 | -5 | -0.4% | 500 |
| 2022/09/13 | 1,251 | 1,261 | 1,251 | 1,260 | +9 | +0.7% | 1,100 |
| 2022/09/12 | 1,247 | 1,251 | 1,247 | 1,251 | +4 | +0.3% | 1,600 |
| 2022/09/09 | 1,245 | 1,255 | 1,245 | 1,247 | +2 | +0.2% | 1,300 |
| 2022/09/08 | 1,249 | 1,249 | 1,241 | 1,245 | -15 | -1.2% | 1,700 |
| 2022/09/07 | 1,275 | 1,275 | 1,247 | 1,260 | -25 | -1.9% | 2,100 |
| 2022/09/06 | 1,291 | 1,311 | 1,285 | 1,285 | -6 | -0.5% | 2,000 |
| 2022/09/05 | 1,302 | 1,302 | 1,290 | 1,291 | -29 | -2.2% | 4,000 |
| 2022/09/02 | 1,325 | 1,325 | 1,312 | 1,320 | -15 | -1.1% | 3,200 |
| 2022/09/01 | 1,346 | 1,350 | 1,315 | 1,335 | -20 | -1.5% | 3,100 |
| 2022/08/31 | 1,372 | 1,372 | 1,350 | 1,355 | -17 | -1.2% | 3,900 |
| 2022/08/30 | 1,345 | 1,411 | 1,345 | 1,372 | -85 | -5.8% | 15,800 |
651～
700
件表示中 / 3737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 | 139,800円 | +1.8% | +10.0% | 3.58% | 10.22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 |
| 三京化 | - | +2.2% | -5.1% | - | - | - |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
市場注目の銘柄
チャート関連のコラム
