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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,306 | 1,319 | 1,306 | 1,319 | +15 | +1.2% | 700 |
| 2021/07/20 | 1,328 | 1,328 | 1,304 | 1,304 | -13 | -1% | 1,100 |
| 2021/07/19 | 1,298 | 1,319 | 1,296 | 1,317 | -11 | -0.8% | 2,500 |
| 2021/07/16 | 1,321 | 1,343 | 1,316 | 1,328 | -1 | -0.1% | 2,800 |
| 2021/07/15 | 1,282 | 1,345 | 1,281 | 1,329 | -22 | -1.6% | 7,300 |
| 2021/07/14 | 1,365 | 1,367 | 1,351 | 1,351 | -14 | -1% | 1,200 |
| 2021/07/13 | 1,355 | 1,365 | 1,350 | 1,365 | +7 | +0.5% | 1,200 |
| 2021/07/12 | 1,371 | 1,371 | 1,358 | 1,358 | ±0 | ±0% | 1,900 |
| 2021/07/09 | 1,371 | 1,371 | 1,346 | 1,358 | +18 | +1.3% | 1,500 |
| 2021/07/08 | 1,349 | 1,349 | 1,340 | 1,340 | -9 | -0.7% | 500 |
| 2021/07/07 | 1,374 | 1,374 | 1,310 | 1,349 | -21 | -1.5% | 2,600 |
| 2021/07/06 | 1,360 | 1,370 | 1,348 | 1,370 | +12 | +0.9% | 1,200 |
| 2021/07/05 | 1,351 | 1,372 | 1,342 | 1,358 | -14 | -1% | 1,700 |
| 2021/07/02 | 1,373 | 1,374 | 1,362 | 1,372 | +14 | +1% | 2,100 |
| 2021/07/01 | 1,350 | 1,375 | 1,315 | 1,358 | -9 | -0.7% | 3,400 |
| 2021/06/30 | 1,335 | 1,367 | 1,335 | 1,367 | +62 | +4.8% | 4,000 |
| 2021/06/29 | 1,288 | 1,348 | 1,288 | 1,305 | +1 | +0.1% | 4,100 |
| 2021/06/28 | 1,297 | 1,304 | 1,290 | 1,304 | +33 | +2.6% | 1,700 |
| 2021/06/25 | 1,264 | 1,295 | 1,263 | 1,271 | +7 | +0.6% | 2,100 |
| 2021/06/24 | 1,270 | 1,273 | 1,264 | 1,264 | -9 | -0.7% | 1,200 |
| 2021/06/23 | 1,260 | 1,274 | 1,259 | 1,273 | +13 | +1% | 1,900 |
| 2021/06/22 | 1,260 | 1,265 | 1,260 | 1,260 | ±0 | ±0% | 1,200 |
| 2021/06/21 | 1,249 | 1,260 | 1,249 | 1,260 | +11 | +0.9% | 1,400 |
| 2021/06/18 | 1,244 | 1,249 | 1,239 | 1,249 | -8 | -0.6% | 1,400 |
| 2021/06/17 | 1,246 | 1,257 | 1,246 | 1,257 | +1 | +0.1% | 900 |
| 2021/06/16 | 1,260 | 1,265 | 1,255 | 1,256 | +13 | +1% | 900 |
| 2021/06/15 | 1,277 | 1,277 | 1,242 | 1,243 | -32 | -2.5% | 2,600 |
| 2021/06/14 | 1,275 | 1,275 | 1,275 | 1,275 | +15 | +1.2% | 100 |
| 2021/06/11 | 1,270 | 1,270 | 1,243 | 1,260 | -10 | -0.8% | 700 |
| 2021/06/10 | 1,250 | 1,270 | 1,250 | 1,270 | +7 | +0.6% | 1,600 |
| 2021/06/09 | 1,241 | 1,263 | 1,241 | 1,263 | -7 | -0.6% | 1,600 |
| 2021/06/08 | 1,260 | 1,270 | 1,260 | 1,270 | -2 | -0.2% | 300 |
| 2021/06/07 | 1,289 | 1,289 | 1,259 | 1,272 | +12 | +1% | 1,100 |
| 2021/06/04 | 1,243 | 1,260 | 1,243 | 1,260 | +17 | +1.4% | 300 |
| 2021/06/03 | 1,257 | 1,257 | 1,243 | 1,243 | -14 | -1.1% | 1,600 |
| 2021/06/02 | 1,270 | 1,270 | 1,257 | 1,257 | -10 | -0.8% | 2,200 |
| 2021/06/01 | 1,270 | 1,275 | 1,267 | 1,267 | +1 | +0.1% | 1,100 |
| 2021/05/31 | 1,255 | 1,266 | 1,255 | 1,266 | +11 | +0.9% | 1,100 |
| 2021/05/28 | 1,252 | 1,260 | 1,252 | 1,255 | +3 | +0.2% | 800 |
| 2021/05/27 | 1,269 | 1,269 | 1,242 | 1,252 | +3 | +0.2% | 500 |
| 2021/05/26 | 1,281 | 1,281 | 1,249 | 1,249 | -34 | -2.7% | 500 |
| 2021/05/25 | 1,287 | 1,290 | 1,273 | 1,283 | +17 | +1.3% | 1,800 |
| 2021/05/24 | 1,245 | 1,269 | 1,245 | 1,266 | +26 | +2.1% | 3,100 |
| 2021/05/21 | 1,240 | 1,240 | 1,240 | 1,240 | +5 | +0.4% | 800 |
| 2021/05/20 | 1,220 | 1,235 | 1,220 | 1,235 | +17 | +1.4% | 1,700 |
| 2021/05/19 | 1,210 | 1,218 | 1,210 | 1,218 | +4 | +0.3% | 300 |
| 2021/05/18 | 1,201 | 1,214 | 1,196 | 1,214 | - | - | 600 |
| 2021/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/14 | 1,179 | 1,207 | 1,179 | 1,196 | +17 | +1.4% | 2,500 |
| 2021/05/13 | 1,193 | 1,193 | 1,177 | 1,179 | -14 | -1.2% | 600 |
1001～
1050
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
