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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,292 | 1,304 | 1,292 | 1,300 | +9 | +0.7% | 900 |
| 2022/12/26 | 1,273 | 1,303 | 1,273 | 1,291 | -2 | -0.2% | 900 |
| 2022/12/23 | 1,295 | 1,317 | 1,287 | 1,293 | -32 | -2.4% | 900 |
| 2022/12/22 | 1,300 | 1,342 | 1,300 | 1,325 | +36 | +2.8% | 5,800 |
| 2022/12/21 | 1,271 | 1,289 | 1,256 | 1,289 | +9 | +0.7% | 3,200 |
| 2022/12/20 | 1,295 | 1,295 | 1,280 | 1,280 | -26 | -2% | 1,900 |
| 2022/12/19 | 1,306 | 1,306 | 1,300 | 1,306 | ±0 | ±0% | 600 |
| 2022/12/16 | 1,314 | 1,324 | 1,300 | 1,306 | -8 | -0.6% | 1,300 |
| 2022/12/15 | 1,314 | 1,314 | 1,314 | 1,314 | -1 | -0.1% | 100 |
| 2022/12/14 | 1,316 | 1,319 | 1,315 | 1,315 | -1 | -0.1% | 600 |
| 2022/12/13 | 1,318 | 1,318 | 1,316 | 1,316 | +1 | +0.1% | 400 |
| 2022/12/12 | 1,326 | 1,326 | 1,314 | 1,315 | -3 | -0.2% | 900 |
| 2022/12/09 | 1,315 | 1,328 | 1,315 | 1,318 | -10 | -0.8% | 400 |
| 2022/12/08 | 1,318 | 1,328 | 1,318 | 1,328 | -5 | -0.4% | 300 |
| 2022/12/07 | 1,336 | 1,336 | 1,319 | 1,333 | -1 | -0.1% | 1,000 |
| 2022/12/06 | 1,328 | 1,334 | 1,328 | 1,334 | +1 | +0.1% | 400 |
| 2022/12/05 | 1,325 | 1,333 | 1,325 | 1,333 | -4 | -0.3% | 300 |
| 2022/12/02 | 1,329 | 1,337 | 1,329 | 1,337 | ±0 | ±0% | 500 |
| 2022/12/01 | 1,338 | 1,338 | 1,337 | 1,337 | -1 | -0.1% | 400 |
| 2022/11/30 | 1,338 | 1,338 | 1,338 | 1,338 | -2 | -0.1% | 100 |
| 2022/11/29 | 1,339 | 1,341 | 1,338 | 1,340 | +2 | +0.1% | 700 |
| 2022/11/28 | 1,339 | 1,339 | 1,336 | 1,338 | +3 | +0.2% | 1,200 |
| 2022/11/25 | 1,333 | 1,335 | 1,333 | 1,335 | +2 | +0.2% | 600 |
| 2022/11/24 | 1,334 | 1,335 | 1,325 | 1,333 | +2 | +0.2% | 1,300 |
| 2022/11/22 | 1,327 | 1,331 | 1,327 | 1,331 | +11 | +0.8% | 2,300 |
| 2022/11/21 | 1,315 | 1,328 | 1,315 | 1,320 | ±0 | ±0% | 1,200 |
| 2022/11/18 | 1,311 | 1,328 | 1,311 | 1,320 | -6 | -0.5% | 2,600 |
| 2022/11/17 | 1,314 | 1,326 | 1,314 | 1,326 | +11 | +0.8% | 1,100 |
| 2022/11/16 | 1,320 | 1,320 | 1,313 | 1,315 | -11 | -0.8% | 700 |
| 2022/11/15 | 1,313 | 1,329 | 1,311 | 1,326 | +14 | +1.1% | 1,000 |
| 2022/11/14 | 1,312 | 1,312 | 1,310 | 1,312 | +1 | +0.1% | 500 |
| 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 |
651～
700
件表示中 / 3768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 | 152,400円 | +1.8% | +10.0% | 3.28% | 11.06倍 | 0.57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 |
| 平和紙 | 44,000円 | +2.3% | +9.2% | 2.73% | 30.39倍 | 0.42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 |
| クリエイト | 111,700円 | +2.9% | +8.9% | 3.58% | 8.54倍 | 0.82倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| 山本通産 | - | +5.7% | -1.5% | - | - | - |
|
- |
| ＳＨＩＮＫＯ | 234,300円 | +8.4% | +17.8% | 4.48% | 6.85倍 | 2.10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
