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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 1,086 | 1,087 | 1,080 | 1,087 | +5 | +0.5% | 800 |
| 2018/07/20 | 1,074 | 1,082 | 1,074 | 1,082 | +4 | +0.4% | 600 |
| 2018/07/19 | 1,078 | 1,088 | 1,078 | 1,078 | -10 | -0.9% | 1,400 |
| 2018/07/18 | 1,088 | 1,088 | 1,086 | 1,088 | ±0 | ±0% | 1,000 |
| 2018/07/17 | 1,092 | 1,092 | 1,088 | 1,088 | +9 | +0.8% | 900 |
| 2018/07/13 | 1,064 | 1,080 | 1,061 | 1,079 | +16 | +1.5% | 1,000 |
| 2018/07/12 | 1,064 | 1,064 | 1,063 | 1,063 | -1 | -0.1% | 600 |
| 2018/07/11 | 1,073 | 1,073 | 1,064 | 1,064 | -9 | -0.8% | 1,500 |
| 2018/07/10 | 1,072 | 1,074 | 1,072 | 1,073 | -1 | -0.1% | 600 |
| 2018/07/09 | 1,072 | 1,075 | 1,072 | 1,074 | ±0 | ±0% | 1,100 |
| 2018/07/06 | 1,077 | 1,079 | 1,070 | 1,074 | -33 | -3% | 5,100 |
| 2018/07/05 | 1,111 | 1,111 | 1,107 | 1,107 | -3 | -0.3% | 600 |
| 2018/07/04 | 1,130 | 1,130 | 1,105 | 1,110 | -15 | -1.3% | 2,200 |
| 2018/07/03 | 1,130 | 1,140 | 1,125 | 1,125 | +6 | +0.5% | 1,300 |
| 2018/07/02 | 1,174 | 1,174 | 1,092 | 1,119 | +23 | +2.1% | 6,600 |
| 2018/06/29 | 1,096 | 1,096 | 1,092 | 1,096 | +23 | +2.1% | 3,200 |
| 2018/06/28 | 1,076 | 1,078 | 1,073 | 1,073 | -4 | -0.4% | 2,100 |
| 2018/06/27 | 1,073 | 1,078 | 1,073 | 1,077 | +5 | +0.5% | 1,600 |
| 2018/06/26 | 1,081 | 1,081 | 1,072 | 1,072 | -3 | -0.3% | 800 |
| 2018/06/25 | 1,089 | 1,089 | 1,075 | 1,075 | +9 | +0.8% | 1,700 |
| 2018/06/22 | 1,068 | 1,069 | 1,066 | 1,066 | -2 | -0.2% | 1,100 |
| 2018/06/21 | 1,069 | 1,071 | 1,068 | 1,068 | -1 | -0.1% | 800 |
| 2018/06/20 | 1,071 | 1,071 | 1,063 | 1,069 | -2 | -0.2% | 900 |
| 2018/06/19 | 1,071 | 1,071 | 1,066 | 1,071 | ±0 | ±0% | 2,400 |
| 2018/06/18 | 1,095 | 1,095 | 1,053 | 1,071 | +31 | +3% | 7,500 |
| 2018/06/15 | 1,043 | 1,044 | 1,040 | 1,040 | -3 | -0.3% | 1,300 |
| 2018/06/14 | 1,037 | 1,043 | 1,037 | 1,043 | +13 | +1.3% | 500 |
| 2018/06/13 | 1,048 | 1,048 | 1,030 | 1,030 | -19 | -1.8% | 3,900 |
| 2018/06/12 | 1,030 | 1,049 | 1,030 | 1,049 | +24 | +2.3% | 6,100 |
| 2018/06/11 | 1,027 | 1,029 | 1,025 | 1,025 | -2 | -0.2% | 600 |
| 2018/06/08 | 1,031 | 1,031 | 1,027 | 1,027 | +2 | +0.2% | 1,700 |
| 2018/06/07 | 1,029 | 1,031 | 1,025 | 1,025 | -4 | -0.4% | 3,100 |
| 2018/06/06 | 1,029 | 1,029 | 1,028 | 1,029 | ±0 | ±0% | 700 |
| 2018/06/05 | 1,029 | 1,029 | 1,027 | 1,029 | ±0 | ±0% | 900 |
| 2018/06/04 | 1,028 | 1,029 | 1,028 | 1,029 | ±0 | ±0% | 1,300 |
| 2018/06/01 | 1,029 | 1,029 | 1,029 | 1,029 | +1 | +0.1% | 600 |
| 2018/05/31 | 1,029 | 1,029 | 1,022 | 1,028 | ±0 | ±0% | 1,000 |
| 2018/05/30 | 1,021 | 1,028 | 1,021 | 1,028 | -1 | -0.1% | 1,000 |
| 2018/05/29 | 1,026 | 1,029 | 1,026 | 1,029 | +3 | +0.3% | 200 |
| 2018/05/28 | 1,029 | 1,029 | 1,026 | 1,026 | ±0 | ±0% | 1,000 |
| 2018/05/25 | 1,029 | 1,029 | 1,025 | 1,026 | +3 | +0.3% | 1,000 |
| 2018/05/24 | 1,019 | 1,023 | 1,017 | 1,023 | +5 | +0.5% | 600 |
| 2018/05/23 | 1,018 | 1,023 | 1,018 | 1,018 | +1 | +0.1% | 600 |
| 2018/05/22 | 1,017 | 1,027 | 1,017 | 1,017 | -8 | -0.8% | 2,900 |
| 2018/05/21 | 1,030 | 1,030 | 1,025 | 1,025 | +3 | +0.3% | 1,700 |
| 2018/05/18 | 1,025 | 1,025 | 1,022 | 1,022 | -1 | -0.1% | 1,000 |
| 2018/05/17 | 1,023 | 1,028 | 1,023 | 1,023 | ±0 | ±0% | 1,100 |
| 2018/05/16 | 1,023 | 1,023 | 1,021 | 1,023 | ±0 | ±0% | 1,600 |
| 2018/05/15 | 1,026 | 1,026 | 1,023 | 1,023 | -3 | -0.3% | 1,200 |
| 2018/05/14 | 1,027 | 1,028 | 1,026 | 1,026 | -1 | -0.1% | 2,000 |
1701～
1750
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
