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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,400 | 1,400 | 1,384 | 1,397 | +12 | +0.9% | 1,700 |
| 2022/05/19 | 1,384 | 1,394 | 1,380 | 1,385 | +1 | +0.1% | 2,000 |
| 2022/05/18 | 1,388 | 1,391 | 1,381 | 1,384 | +7 | +0.5% | 2,200 |
| 2022/05/17 | 1,370 | 1,377 | 1,370 | 1,377 | +11 | +0.8% | 900 |
| 2022/05/16 | 1,365 | 1,366 | 1,365 | 1,366 | +3 | +0.2% | 300 |
| 2022/05/13 | 1,363 | 1,365 | 1,361 | 1,363 | +1 | +0.1% | 1,100 |
| 2022/05/12 | 1,373 | 1,373 | 1,362 | 1,362 | -12 | -0.9% | 900 |
| 2022/05/11 | 1,369 | 1,374 | 1,362 | 1,374 | +4 | +0.3% | 1,300 |
| 2022/05/10 | 1,370 | 1,370 | 1,365 | 1,370 | +10 | +0.7% | 1,700 |
| 2022/05/09 | 1,369 | 1,369 | 1,351 | 1,360 | +10 | +0.7% | 2,300 |
| 2022/05/06 | 1,349 | 1,350 | 1,332 | 1,350 | +19 | +1.4% | 2,700 |
| 2022/05/02 | 1,321 | 1,342 | 1,321 | 1,331 | +6 | +0.5% | 1,200 |
| 2022/04/28 | 1,320 | 1,325 | 1,311 | 1,325 | +5 | +0.4% | 600 |
| 2022/04/27 | 1,318 | 1,320 | 1,318 | 1,320 | - | - | 400 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,302 | 1,309 | 1,301 | 1,303 | -17 | -1.3% | 1,700 |
| 2022/04/22 | 1,302 | 1,320 | 1,302 | 1,320 | +14 | +1.1% | 700 |
| 2022/04/21 | 1,302 | 1,310 | 1,302 | 1,306 | +3 | +0.2% | 1,300 |
| 2022/04/20 | 1,310 | 1,315 | 1,303 | 1,303 | -7 | -0.5% | 1,500 |
| 2022/04/19 | 1,301 | 1,328 | 1,300 | 1,310 | +13 | +1% | 3,400 |
| 2022/04/18 | 1,293 | 1,297 | 1,293 | 1,297 | +13 | +1% | 500 |
| 2022/04/15 | 1,284 | 1,292 | 1,282 | 1,284 | -8 | -0.6% | 1,300 |
| 2022/04/14 | 1,319 | 1,320 | 1,281 | 1,292 | +22 | +1.7% | 10,400 |
| 2022/04/13 | 1,261 | 1,270 | 1,260 | 1,270 | +10 | +0.8% | 2,500 |
| 2022/04/12 | 1,277 | 1,277 | 1,260 | 1,260 | -18 | -1.4% | 1,400 |
| 2022/04/11 | 1,260 | 1,278 | 1,259 | 1,278 | +8 | +0.6% | 1,300 |
| 2022/04/08 | 1,277 | 1,277 | 1,270 | 1,270 | +6 | +0.5% | 1,200 |
| 2022/04/07 | 1,262 | 1,264 | 1,259 | 1,264 | -5 | -0.4% | 300 |
| 2022/04/06 | 1,270 | 1,270 | 1,267 | 1,269 | +14 | +1.1% | 1,500 |
| 2022/04/05 | 1,251 | 1,267 | 1,251 | 1,255 | +4 | +0.3% | 1,100 |
| 2022/04/04 | 1,251 | 1,253 | 1,250 | 1,251 | +1 | +0.1% | 1,100 |
| 2022/04/01 | 1,250 | 1,250 | 1,250 | 1,250 | +2 | +0.2% | 400 |
| 2022/03/31 | 1,248 | 1,250 | 1,246 | 1,248 | ±0 | ±0% | 1,100 |
| 2022/03/30 | 1,249 | 1,250 | 1,248 | 1,248 | ±0 | ±0% | 1,200 |
| 2022/03/29 | 1,241 | 1,248 | 1,241 | 1,248 | ±0 | ±0% | 400 |
| 2022/03/28 | 1,252 | 1,252 | 1,248 | 1,248 | -9 | -0.7% | 700 |
| 2022/03/25 | 1,260 | 1,260 | 1,240 | 1,257 | -7 | -0.6% | 2,700 |
| 2022/03/24 | 1,241 | 1,264 | 1,241 | 1,264 | +23 | +1.9% | 900 |
| 2022/03/23 | 1,240 | 1,250 | 1,240 | 1,241 | +2 | +0.2% | 1,500 |
| 2022/03/22 | 1,233 | 1,239 | 1,233 | 1,239 | - | - | 900 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 1,230 | 1,248 | 1,225 | 1,248 | +18 | +1.5% | 900 |
| 2022/03/15 | 1,230 | 1,230 | 1,230 | 1,230 | +5 | +0.4% | 100 |
| 2022/03/14 | 1,225 | 1,225 | 1,225 | 1,225 | +2 | +0.2% | 200 |
| 2022/03/11 | 1,244 | 1,244 | 1,212 | 1,223 | -9 | -0.7% | 1,000 |
| 2022/03/10 | 1,236 | 1,236 | 1,232 | 1,232 | -3 | -0.2% | 900 |
| 2022/03/09 | 1,236 | 1,236 | 1,235 | 1,235 | -5 | -0.4% | 1,100 |
| 2022/03/08 | 1,241 | 1,241 | 1,239 | 1,240 | -2 | -0.2% | 1,700 |
| 2022/03/07 | 1,250 | 1,250 | 1,242 | 1,242 | -11 | -0.9% | 4,200 |
801～
850
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
