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 |
|---|---|---|---|---|---|---|---|
| 2018/10/03 | 890 | 920 | 890 | 905 | +17 | +1.9% | 4,000 |
| 2018/10/02 | 887 | 888 | 887 | 888 | +2 | +0.2% | 700 |
| 2018/10/01 | 889 | 889 | 884 | 886 | -3 | -0.3% | 1,700 |
| 2018/09/28 | 890 | 890 | 885 | 889 | +7 | +0.8% | 1,300 |
| 2018/09/27 | 879 | 882 | 879 | 882 | +6 | +0.7% | 1,000 |
| 2018/09/26 | 879 | 879 | 876 | 876 | -3 | -0.3% | 900 |
| 2018/09/25 | 876 | 879 | 876 | 879 | -4 | -0.5% | 3,300 |
| 2018/09/21 | 873 | 883 | 873 | 883 | +3 | +0.3% | 1,900 |
| 2018/09/20 | 883 | 883 | 880 | 880 | +4 | +0.5% | 1,500 |
| 2018/09/19 | 882 | 882 | 873 | 876 | ±0 | ±0% | 1,100 |
| 2018/09/18 | 876 | 885 | 876 | 876 | -1 | -0.1% | 1,200 |
| 2018/09/14 | 878 | 884 | 877 | 877 | -3 | -0.3% | 1,300 |
| 2018/09/13 | 876 | 880 | 876 | 880 | +3 | +0.3% | 1,100 |
| 2018/09/12 | 880 | 881 | 877 | 877 | -3 | -0.3% | 1,300 |
| 2018/09/11 | 881 | 883 | 880 | 880 | -5 | -0.6% | 1,000 |
| 2018/09/10 | 882 | 885 | 880 | 885 | +5 | +0.6% | 1,000 |
| 2018/09/07 | 881 | 884 | 880 | 880 | -4 | -0.5% | 2,400 |
| 2018/09/06 | 897 | 900 | 884 | 884 | -8 | -0.9% | 3,400 |
| 2018/09/05 | 899 | 899 | 892 | 892 | -8 | -0.9% | 3,800 |
| 2018/09/04 | 901 | 904 | 900 | 900 | -1 | -0.1% | 1,600 |
| 2018/09/03 | 902 | 902 | 901 | 901 | -2 | -0.2% | 2,600 |
| 2018/08/31 | 909 | 909 | 903 | 903 | -9 | -1% | 5,600 |
| 2018/08/30 | 925 | 925 | 912 | 912 | -10 | -1.1% | 4,700 |
| 2018/08/29 | 920 | 926 | 903 | 922 | -59 | -6% | 16,700 |
| 2018/08/28 | 971 | 981 | 971 | 981 | +2 | +0.2% | 9,500 |
| 2018/08/27 | 969 | 979 | 968 | 979 | +8 | +0.8% | 5,700 |
| 2018/08/24 | 972 | 976 | 968 | 971 | -1 | -0.1% | 5,600 |
| 2018/08/23 | 973 | 973 | 970 | 972 | -1 | -0.1% | 4,600 |
| 2018/08/22 | 972 | 977 | 971 | 973 | -4 | -0.4% | 2,700 |
| 2018/08/21 | 975 | 977 | 975 | 977 | -2 | -0.2% | 1,500 |
| 2018/08/20 | 979 | 980 | 976 | 979 | -1 | -0.1% | 3,200 |
| 2018/08/17 | 979 | 985 | 979 | 980 | +4 | +0.4% | 1,000 |
| 2018/08/16 | 984 | 984 | 976 | 976 | -8 | -0.8% | 3,400 |
| 2018/08/15 | 978 | 984 | 978 | 984 | +6 | +0.6% | 1,900 |
| 2018/08/14 | 970 | 978 | 970 | 978 | +3 | +0.3% | 4,400 |
| 2018/08/13 | 1,000 | 1,000 | 960 | 975 | -27 | -2.7% | 10,000 |
| 2018/08/10 | 1,001 | 1,017 | 1,001 | 1,002 | -7 | -0.7% | 6,500 |
| 2018/08/09 | 1,001 | 1,009 | 1,001 | 1,009 | +5 | +0.5% | 2,700 |
| 2018/08/08 | 1,016 | 1,016 | 1,001 | 1,004 | -13 | -1.3% | 4,500 |
| 2018/08/07 | 1,021 | 1,023 | 1,017 | 1,017 | -5 | -0.5% | 4,600 |
| 2018/08/06 | 1,026 | 1,026 | 1,022 | 1,022 | -2 | -0.2% | 2,000 |
| 2018/08/03 | 1,025 | 1,029 | 1,024 | 1,024 | -3 | -0.3% | 2,100 |
| 2018/08/02 | 1,028 | 1,029 | 1,027 | 1,027 | -2 | -0.2% | 2,400 |
| 2018/08/01 | 1,023 | 1,030 | 1,023 | 1,029 | +1 | +0.1% | 3,400 |
| 2018/07/31 | 1,036 | 1,036 | 1,027 | 1,028 | -39 | -3.7% | 16,000 |
| 2018/07/30 | 1,061 | 1,068 | 1,061 | 1,067 | +2 | +0.2% | 2,400 |
| 2018/07/27 | 1,069 | 1,073 | 1,063 | 1,065 | -5 | -0.5% | 2,700 |
| 2018/07/26 | 1,066 | 1,072 | 1,060 | 1,070 | -4 | -0.4% | 4,000 |
| 2018/07/25 | 1,071 | 1,080 | 1,067 | 1,074 | -12 | -1.1% | 1,900 |
| 2018/07/24 | 1,086 | 1,086 | 1,078 | 1,086 | -1 | -0.1% | 1,200 |
1651～
1700
件表示中 / 3739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 | 141,500円 | +1.8% | +10.0% | 3.53% | 10.34倍 | 0.54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 |
| クリエイト | 107,000円 | +2.9% | +8.9% | 3.74% | 8.14倍 | 0.78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 |
| ＳＨＩＮＫＯ | 230,000円 | +8.4% | +17.8% | 4.57% | 6.73倍 | 2.06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 |
| 大田花き | 74,300円 | +1.9% | +0.6% | 1.62% | 16.95倍 | 0.73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 |
| ＫＴＫ | 68,500円 | +2.7% | +0.4% | 2.48% | 11.69倍 | 0.87倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
市場注目の銘柄
チャート関連のコラム
