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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 1,602 | 1,602 | 1,602 | 1,602 | - | - | 100 |
| 2017/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/18 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 800 |
| 2017/12/15 | 1,583 | 1,620 | 1,583 | 1,620 | +16 | +1% | 800 |
| 2017/12/14 | 1,610 | 1,610 | 1,604 | 1,604 | -6 | -0.4% | 600 |
| 2017/12/13 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 100 |
| 2017/12/12 | 1,610 | 1,610 | 1,610 | 1,610 | +1 | +0.1% | 300 |
| 2017/12/11 | 1,605 | 1,609 | 1,604 | 1,609 | +4 | +0.2% | 1,100 |
| 2017/12/08 | 1,622 | 1,622 | 1,601 | 1,605 | -20 | -1.2% | 300 |
| 2017/12/07 | 1,625 | 1,625 | 1,625 | 1,625 | +13 | +0.8% | 100 |
| 2017/12/06 | 1,612 | 1,625 | 1,612 | 1,612 | +2 | +0.1% | 300 |
| 2017/12/05 | 1,610 | 1,610 | 1,610 | 1,610 | -19 | -1.2% | 100 |
| 2017/12/04 | 1,618 | 1,629 | 1,596 | 1,629 | +11 | +0.7% | 700 |
| 2017/12/01 | 1,620 | 1,620 | 1,618 | 1,618 | ±0 | ±0% | 1,200 |
| 2017/11/30 | 1,618 | 1,618 | 1,610 | 1,618 | +30 | +1.9% | 600 |
| 2017/11/29 | 1,601 | 1,617 | 1,588 | 1,588 | -12 | -0.8% | 800 |
| 2017/11/28 | 1,588 | 1,600 | 1,588 | 1,600 | +15 | +0.9% | 1,200 |
| 2017/11/27 | 1,579 | 1,585 | 1,577 | 1,585 | +10 | +0.6% | 1,200 |
| 2017/11/24 | 1,570 | 1,575 | 1,570 | 1,575 | +12 | +0.8% | 400 |
| 2017/11/22 | 1,564 | 1,564 | 1,563 | 1,563 | -18 | -1.1% | 400 |
| 2017/11/21 | 1,578 | 1,590 | 1,578 | 1,581 | +12 | +0.8% | 1,000 |
| 2017/11/20 | 1,557 | 1,569 | 1,551 | 1,569 | +12 | +0.8% | 400 |
| 2017/11/17 | 1,569 | 1,569 | 1,540 | 1,557 | -19 | -1.2% | 1,100 |
| 2017/11/16 | 1,554 | 1,576 | 1,554 | 1,576 | +22 | +1.4% | 400 |
| 2017/11/15 | 1,569 | 1,569 | 1,551 | 1,554 | -5 | -0.3% | 800 |
| 2017/11/14 | 1,556 | 1,598 | 1,556 | 1,559 | +40 | +2.6% | 3,700 |
| 2017/11/13 | 1,520 | 1,520 | 1,519 | 1,519 | - | - | 200 |
| 2017/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/09 | 1,522 | 1,522 | 1,520 | 1,520 | ±0 | ±0% | 400 |
| 2017/11/08 | 1,530 | 1,530 | 1,520 | 1,520 | ±0 | ±0% | 400 |
| 2017/11/07 | 1,530 | 1,530 | 1,520 | 1,520 | -2 | -0.1% | 700 |
| 2017/11/06 | 1,520 | 1,527 | 1,517 | 1,522 | -17 | -1.1% | 700 |
| 2017/11/02 | 1,521 | 1,540 | 1,521 | 1,539 | +14 | +0.9% | 700 |
| 2017/11/01 | 1,531 | 1,531 | 1,525 | 1,525 | -6 | -0.4% | 600 |
| 2017/10/31 | 1,526 | 1,531 | 1,526 | 1,531 | +5 | +0.3% | 300 |
| 2017/10/30 | 1,526 | 1,526 | 1,526 | 1,526 | +1 | +0.1% | 800 |
| 2017/10/27 | 1,525 | 1,525 | 1,525 | 1,525 | -14 | -0.9% | 100 |
| 2017/10/26 | 1,525 | 1,540 | 1,521 | 1,539 | +10 | +0.7% | 600 |
| 2017/10/25 | 1,536 | 1,537 | 1,529 | 1,529 | +2 | +0.1% | 800 |
| 2017/10/24 | 1,532 | 1,532 | 1,527 | 1,527 | -13 | -0.8% | 1,700 |
| 2017/10/23 | 1,540 | 1,540 | 1,540 | 1,540 | -2 | -0.1% | 200 |
| 2017/10/20 | 1,531 | 1,542 | 1,531 | 1,542 | -19 | -1.2% | 200 |
| 2017/10/19 | 1,533 | 1,561 | 1,532 | 1,561 | +29 | +1.9% | 700 |
| 2017/10/18 | 1,541 | 1,541 | 1,532 | 1,532 | -8 | -0.5% | 1,500 |
| 2017/10/17 | 1,550 | 1,559 | 1,540 | 1,540 | -20 | -1.3% | 2,000 |
| 2017/10/16 | 1,563 | 1,569 | 1,560 | 1,560 | -3 | -0.2% | 1,500 |
| 2017/10/13 | 1,563 | 1,575 | 1,550 | 1,563 | -87 | -5.3% | 3,300 |
| 2017/10/12 | 1,602 | 1,650 | 1,569 | 1,650 | +45 | +2.8% | 4,000 |
| 2017/10/11 | 1,573 | 1,605 | 1,568 | 1,605 | +27 | +1.7% | 800 |
| 2017/10/10 | 1,599 | 1,614 | 1,578 | 1,578 | +7 | +0.4% | 1,500 |
1801～
1850
件表示中 / 3696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 | 137,100円 | +1.8% | +10.0% | 3.65% | 10.02倍 | 0.52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 |
| ｃｏｔｔａ | 37,800円 | +52.1% | +32.8% | 2.12% | 8.80倍 | 0.96倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
| 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 |
| テーオーＨＤ | 44,400円 | +3.9% | +26.7% | 0.00% | 18.96倍 | 5.49倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| アゼアス | 64,300円 | +9.6% | +49.7% | 3.58% | 11.81倍 | 0.55倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
