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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,403 | 1,403 | 1,396 | 1,397 | -4 | -0.3% | 800 |
| 2025/02/17 | 1,402 | 1,403 | 1,401 | 1,401 | +7 | +0.5% | 600 |
| 2025/02/14 | 1,403 | 1,410 | 1,391 | 1,394 | -5 | -0.4% | 2,200 |
| 2025/02/13 | 1,407 | 1,407 | 1,399 | 1,399 | -5 | -0.4% | 1,300 |
| 2025/02/12 | 1,400 | 1,406 | 1,400 | 1,404 | +11 | +0.8% | 1,200 |
| 2025/02/10 | 1,398 | 1,405 | 1,390 | 1,393 | +3 | +0.2% | 1,200 |
| 2025/02/07 | 1,390 | 1,390 | 1,390 | 1,390 | -5 | -0.4% | 200 |
| 2025/02/06 | 1,394 | 1,395 | 1,394 | 1,395 | +10 | +0.7% | 1,000 |
| 2025/02/05 | 1,387 | 1,396 | 1,385 | 1,385 | ±0 | ±0% | 2,100 |
| 2025/02/04 | 1,399 | 1,403 | 1,385 | 1,385 | -3 | -0.2% | 1,300 |
| 2025/02/03 | 1,404 | 1,404 | 1,381 | 1,388 | -12 | -0.9% | 2,200 |
| 2025/01/31 | 1,400 | 1,400 | 1,391 | 1,400 | +12 | +0.9% | 1,700 |
| 2025/01/30 | 1,387 | 1,397 | 1,387 | 1,388 | -12 | -0.9% | 1,200 |
| 2025/01/29 | 1,380 | 1,405 | 1,380 | 1,400 | +20 | +1.4% | 2,200 |
| 2025/01/28 | 1,388 | 1,399 | 1,380 | 1,380 | -8 | -0.6% | 1,400 |
| 2025/01/27 | 1,387 | 1,388 | 1,387 | 1,388 | +1 | +0.1% | 900 |
| 2025/01/24 | 1,389 | 1,389 | 1,372 | 1,387 | ±0 | ±0% | 500 |
| 2025/01/23 | 1,381 | 1,387 | 1,380 | 1,387 | +2 | +0.1% | 700 |
| 2025/01/22 | 1,390 | 1,390 | 1,385 | 1,385 | -5 | -0.4% | 1,400 |
| 2025/01/21 | 1,381 | 1,390 | 1,381 | 1,390 | +4 | +0.3% | 700 |
| 2025/01/20 | 1,380 | 1,391 | 1,380 | 1,386 | +14 | +1% | 800 |
| 2025/01/17 | 1,374 | 1,374 | 1,372 | 1,372 | +1 | +0.1% | 1,100 |
| 2025/01/16 | 1,390 | 1,390 | 1,371 | 1,371 | -12 | -0.9% | 400 |
| 2025/01/15 | 1,385 | 1,385 | 1,365 | 1,383 | -2 | -0.1% | 2,200 |
| 2025/01/14 | 1,384 | 1,385 | 1,380 | 1,385 | +1 | +0.1% | 2,300 |
| 2025/01/10 | 1,381 | 1,384 | 1,381 | 1,384 | +4 | +0.3% | 1,200 |
| 2025/01/09 | 1,382 | 1,382 | 1,365 | 1,380 | -2 | -0.1% | 1,700 |
| 2025/01/08 | 1,370 | 1,382 | 1,367 | 1,382 | +13 | +0.9% | 1,500 |
| 2025/01/07 | 1,366 | 1,370 | 1,366 | 1,369 | +1 | +0.1% | 2,300 |
| 2025/01/06 | 1,361 | 1,368 | 1,360 | 1,368 | +7 | +0.5% | 1,200 |
| 2024/12/30 | 1,361 | 1,361 | 1,353 | 1,361 | ±0 | ±0% | 1,300 |
| 2024/12/27 | 1,361 | 1,361 | 1,358 | 1,361 | +1 | +0.1% | 1,000 |
| 2024/12/26 | 1,350 | 1,360 | 1,346 | 1,360 | ±0 | ±0% | 1,600 |
| 2024/12/25 | 1,360 | 1,360 | 1,360 | 1,360 | +5 | +0.4% | 400 |
| 2024/12/24 | 1,358 | 1,360 | 1,353 | 1,355 | -5 | -0.4% | 1,300 |
| 2024/12/23 | 1,360 | 1,360 | 1,356 | 1,360 | +4 | +0.3% | 500 |
| 2024/12/20 | 1,356 | 1,356 | 1,356 | 1,356 | - | - | 100 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 1,359 | 1,361 | 1,359 | 1,359 | -1 | -0.1% | 700 |
| 2024/12/17 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 200 |
| 2024/12/16 | 1,360 | 1,360 | 1,360 | 1,360 | +5 | +0.4% | 100 |
| 2024/12/13 | 1,362 | 1,362 | 1,355 | 1,355 | -8 | -0.6% | 500 |
| 2024/12/12 | 1,363 | 1,365 | 1,363 | 1,363 | ±0 | ±0% | 1,100 |
| 2024/12/11 | 1,360 | 1,363 | 1,358 | 1,363 | +3 | +0.2% | 1,400 |
| 2024/12/10 | 1,343 | 1,360 | 1,343 | 1,360 | +20 | +1.5% | 900 |
| 2024/12/09 | 1,341 | 1,345 | 1,340 | 1,340 | +1 | +0.1% | 1,200 |
| 2024/12/06 | 1,340 | 1,341 | 1,339 | 1,339 | -22 | -1.6% | 900 |
| 2024/12/05 | 1,359 | 1,362 | 1,359 | 1,361 | +18 | +1.3% | 1,700 |
| 2024/12/04 | 1,362 | 1,362 | 1,343 | 1,343 | -14 | -1% | 900 |
| 2024/12/03 | 1,359 | 1,359 | 1,343 | 1,357 | -2 | -0.1% | 1,000 |
51～
100
件表示中 / 3692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 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
| シンデンハイテ | 201,500円 | +2.6% | +64.3% | 6.20% | 7.17倍 | 0.53倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| 大田花き | 74,100円 | -9.2% | +1.4% | 1.62% | 18.57倍 | 0.74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 |
| 東北化学 | 410,000円 | +4.8% | +20.4% | 2.44% | 11.92倍 | 0.49倍 |
|
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 |
| 三京化 | 343,000円 | +3.7% | +5.6% | - | - | - |
|
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
