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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,275 | 1,275 | 1,250 | 1,253 | +5 | +0.4% | 700 |
| 2022/03/03 | 1,248 | 1,251 | 1,248 | 1,248 | ±0 | ±0% | 2,300 |
| 2022/03/02 | 1,260 | 1,260 | 1,236 | 1,248 | +2 | +0.2% | 4,800 |
| 2022/03/01 | 1,237 | 1,250 | 1,237 | 1,246 | +12 | +1% | 2,000 |
| 2022/02/28 | 1,216 | 1,250 | 1,216 | 1,234 | +16 | +1.3% | 4,200 |
| 2022/02/25 | 1,223 | 1,223 | 1,215 | 1,218 | +12 | +1% | 1,100 |
| 2022/02/24 | 1,229 | 1,229 | 1,205 | 1,206 | -19 | -1.6% | 900 |
| 2022/02/22 | 1,205 | 1,225 | 1,205 | 1,225 | +5 | +0.4% | 400 |
| 2022/02/21 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 100 |
| 2022/02/18 | 1,210 | 1,220 | 1,210 | 1,220 | - | - | 600 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 1,204 | 1,206 | 1,204 | 1,206 | -4 | -0.3% | 400 |
| 2022/02/15 | 1,215 | 1,215 | 1,210 | 1,210 | ±0 | ±0% | 300 |
| 2022/02/14 | 1,210 | 1,210 | 1,210 | 1,210 | +7 | +0.6% | 100 |
| 2022/02/10 | 1,202 | 1,203 | 1,202 | 1,203 | -2 | -0.2% | 300 |
| 2022/02/09 | 1,209 | 1,211 | 1,201 | 1,205 | -4 | -0.3% | 2,800 |
| 2022/02/08 | 1,208 | 1,209 | 1,208 | 1,209 | ±0 | ±0% | 200 |
| 2022/02/07 | 1,202 | 1,209 | 1,202 | 1,209 | +3 | +0.2% | 300 |
| 2022/02/04 | 1,217 | 1,217 | 1,206 | 1,206 | -11 | -0.9% | 500 |
| 2022/02/03 | 1,217 | 1,217 | 1,217 | 1,217 | +17 | +1.4% | 100 |
| 2022/02/02 | 1,210 | 1,210 | 1,196 | 1,200 | -10 | -0.8% | 1,300 |
| 2022/02/01 | 1,195 | 1,210 | 1,195 | 1,210 | +10 | +0.8% | 1,100 |
| 2022/01/31 | 1,181 | 1,200 | 1,181 | 1,200 | - | - | 400 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,181 | 1,199 | 1,164 | 1,199 | -1 | -0.1% | 700 |
| 2022/01/26 | 1,200 | 1,200 | 1,200 | 1,200 | +3 | +0.3% | 300 |
| 2022/01/25 | 1,197 | 1,197 | 1,197 | 1,197 | - | - | 1,000 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 1,169 | 1,197 | 1,169 | 1,197 | - | - | 200 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 1,206 | 1,206 | 1,183 | 1,199 | -8 | -0.7% | 800 |
| 2022/01/18 | 1,200 | 1,207 | 1,200 | 1,207 | +1 | +0.1% | 1,000 |
| 2022/01/17 | 1,195 | 1,209 | 1,195 | 1,206 | - | - | 1,900 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,200 | 1,200 | 1,200 | 1,200 | +3 | +0.3% | 100 |
| 2022/01/11 | 1,191 | 1,197 | 1,175 | 1,197 | - | - | 1,600 |
| 2022/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/06 | 1,196 | 1,196 | 1,196 | 1,196 | -4 | -0.3% | 200 |
| 2022/01/05 | 1,215 | 1,216 | 1,183 | 1,200 | -15 | -1.2% | 2,700 |
| 2022/01/04 | 1,210 | 1,215 | 1,210 | 1,215 | +2 | +0.2% | 1,000 |
| 2021/12/30 | 1,209 | 1,215 | 1,209 | 1,213 | ±0 | ±0% | 900 |
| 2021/12/29 | 1,213 | 1,213 | 1,213 | 1,213 | +12 | +1% | 100 |
| 2021/12/28 | 1,203 | 1,210 | 1,200 | 1,201 | -8 | -0.7% | 2,600 |
| 2021/12/27 | 1,202 | 1,209 | 1,202 | 1,209 | +4 | +0.3% | 3,100 |
| 2021/12/24 | 1,201 | 1,205 | 1,201 | 1,205 | +5 | +0.4% | 700 |
| 2021/12/23 | 1,198 | 1,200 | 1,198 | 1,200 | ±0 | ±0% | 600 |
| 2021/12/22 | 1,199 | 1,201 | 1,199 | 1,200 | ±0 | ±0% | 500 |
| 2021/12/21 | 1,196 | 1,210 | 1,196 | 1,200 | ±0 | ±0% | 600 |
| 2021/12/20 | 1,227 | 1,227 | 1,200 | 1,200 | -18 | -1.5% | 500 |
851～
900
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
