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 |
|---|---|---|---|---|---|---|---|
| 2018/05/11 | 1,028 | 1,030 | 1,027 | 1,027 | ±0 | ±0% | 3,300 |
| 2018/05/10 | 1,030 | 1,032 | 1,027 | 1,027 | -33 | -3.1% | 13,600 |
| 2018/05/09 | 1,090 | 1,090 | 1,060 | 1,060 | -1 | -0.1% | 600 |
| 2018/05/08 | 1,075 | 1,098 | 1,052 | 1,061 | -13 | -1.2% | 4,800 |
| 2018/05/07 | 1,077 | 1,097 | 1,071 | 1,074 | -33 | -3% | 3,100 |
| 2018/05/02 | 1,118 | 1,118 | 1,104 | 1,107 | -12 | -1.1% | 1,000 |
| 2018/05/01 | 1,089 | 1,161 | 1,088 | 1,119 | +48 | +4.5% | 4,600 |
| 2018/04/27 | 1,075 | 1,075 | 1,063 | 1,071 | -4 | -0.4% | 1,200 |
| 2018/04/26 | 1,069 | 1,078 | 1,060 | 1,075 | +6 | +0.6% | 1,400 |
| 2018/04/25 | 1,058 | 1,069 | 1,058 | 1,069 | +21 | +2% | 2,300 |
| 2018/04/24 | 1,050 | 1,052 | 1,044 | 1,048 | +18 | +1.7% | 3,100 |
| 2018/04/23 | 1,038 | 1,038 | 1,025 | 1,030 | +4 | +0.4% | 1,000 |
| 2018/04/20 | 1,015 | 1,026 | 1,015 | 1,026 | ±0 | ±0% | 700 |
| 2018/04/19 | 1,030 | 1,030 | 1,026 | 1,026 | ±0 | ±0% | 500 |
| 2018/04/18 | 1,034 | 1,034 | 1,026 | 1,026 | +20 | +2% | 1,700 |
| 2018/04/17 | 1,019 | 1,019 | 1,006 | 1,006 | -3 | -0.3% | 600 |
| 2018/04/16 | 1,017 | 1,017 | 1,002 | 1,009 | -10 | -1% | 700 |
| 2018/04/13 | 1,019 | 1,019 | 1,019 | 1,019 | -2 | -0.2% | 100 |
| 2018/04/12 | 1,015 | 1,021 | 1,010 | 1,021 | - | - | 500 |
| 2018/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/10 | 1,028 | 1,028 | 1,001 | 1,011 | -8 | -0.8% | 1,800 |
| 2018/04/09 | 1,005 | 1,035 | 1,005 | 1,019 | - | - | 600 |
| 2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/05 | 998 | 1,010 | 998 | 1,000 | +4 | +0.4% | 1,900 |
| 2018/04/04 | 996 | 997 | 996 | 996 | +2 | +0.2% | 1,000 |
| 2018/04/03 | 992 | 994 | 990 | 994 | +1 | +0.1% | 1,600 |
| 2018/04/02 | 992 | 993 | 989 | 993 | +4 | +0.4% | 1,200 |
| 2018/03/30 | 993 | 994 | 989 | 989 | - | - | 500 |
| 2018/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/27 | 950 | 989 | 948 | 989 | +39 | +4.1% | 1,600 |
| 2018/03/26 | 959 | 978 | 950 | 950 | -16 | -1.7% | 2,900 |
| 2018/03/23 | 978 | 989 | 966 | 966 | -14 | -1.4% | 2,700 |
| 2018/03/22 | 981 | 995 | 980 | 980 | ±0 | ±0% | 1,200 |
| 2018/03/20 | 988 | 988 | 980 | 980 | +1 | +0.1% | 900 |
| 2018/03/19 | 979 | 979 | 979 | 979 | -13 | -1.3% | 700 |
| 2018/03/16 | 1,000 | 1,000 | 992 | 992 | -8 | -0.8% | 400 |
| 2018/03/15 | 993 | 1,001 | 993 | 1,000 | +13 | +1.3% | 800 |
| 2018/03/14 | 992 | 992 | 987 | 987 | -6 | -0.6% | 600 |
| 2018/03/13 | 995 | 995 | 993 | 993 | -3 | -0.3% | 200 |
| 2018/03/12 | 996 | 996 | 994 | 996 | ±0 | ±0% | 600 |
| 2018/03/09 | 996 | 1,000 | 996 | 996 | ±0 | ±0% | 1,500 |
| 2018/03/08 | 1,010 | 1,010 | 996 | 996 | -2 | -0.2% | 600 |
| 2018/03/07 | 997 | 998 | 994 | 998 | +9 | +0.9% | 1,300 |
| 2018/03/06 | 970 | 1,012 | 970 | 989 | +19 | +2% | 1,000 |
| 2018/03/05 | 986 | 988 | 970 | 970 | -15 | -1.5% | 1,600 |
| 2018/03/02 | 1,002 | 1,010 | 985 | 985 | -20 | -2% | 4,300 |
| 2018/03/01 | 1,004 | 1,009 | 1,001 | 1,005 | -5 | -0.5% | 1,900 |
| 2018/02/28 | 1,001 | 1,010 | 1,001 | 1,010 | +9 | +0.9% | 1,100 |
| 2018/02/27 | 1,005 | 1,019 | 995 | 1,001 | -18 | -1.8% | 2,500 |
1751～
1800
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
