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 |
---|---|---|---|---|---|---|---|
2018/02/26 | 1,005 | 1,022 | 1,005 | 1,019 | -992 | -49.3% | 1,900 |
2018/02/23 | 2,029 | 2,029 | 2,011 | 2,011 | -17 | -0.8% | 3,100 |
2018/02/22 | 2,008 | 2,029 | 2,008 | 2,028 | +20 | +1% | 800 |
2018/02/21 | 2,030 | 2,030 | 1,989 | 2,008 | -41 | -2% | 600 |
2018/02/20 | 2,005 | 2,049 | 1,999 | 2,049 | +34 | +1.7% | 800 |
2018/02/19 | 2,019 | 2,020 | 2,000 | 2,015 | +20 | +1% | 1,000 |
2018/02/16 | 2,028 | 2,028 | 1,951 | 1,995 | -40 | -2% | 900 |
2018/02/15 | 2,040 | 2,054 | 2,001 | 2,035 | -12 | -0.6% | 2,500 |
2018/02/14 | 2,069 | 2,079 | 2,046 | 2,047 | ±0 | ±0% | 2,600 |
2018/02/13 | 2,122 | 2,123 | 2,047 | 2,047 | +2 | +0.1% | 3,700 |
2018/02/09 | 2,200 | 2,200 | 1,951 | 2,045 | -81 | -3.8% | 28,200 |
2018/02/08 | 2,126 | 2,126 | 2,126 | 2,126 | +400 | +23.2% | 4,200 |
2018/02/07 | 1,731 | 1,731 | 1,726 | 1,726 | +101 | +6.2% | 1,300 |
2018/02/06 | 1,677 | 1,714 | 1,625 | 1,625 | -75 | -4.4% | 3,300 |
2018/02/05 | 1,725 | 1,725 | 1,687 | 1,700 | -35 | -2% | 1,600 |
2018/02/02 | 1,735 | 1,735 | 1,735 | 1,735 | +9 | +0.5% | 400 |
2018/02/01 | 1,726 | 1,734 | 1,726 | 1,726 | +1 | +0.1% | 700 |
2018/01/31 | 1,720 | 1,725 | 1,720 | 1,725 | +5 | +0.3% | 700 |
2018/01/30 | 1,720 | 1,720 | 1,720 | 1,720 | +2 | +0.1% | 700 |
2018/01/29 | 1,728 | 1,728 | 1,718 | 1,718 | - | - | 600 |
2018/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/25 | 1,727 | 1,727 | 1,713 | 1,718 | +8 | +0.5% | 1,000 |
2018/01/24 | 1,728 | 1,728 | 1,709 | 1,710 | ±0 | ±0% | 600 |
2018/01/23 | 1,727 | 1,727 | 1,700 | 1,710 | +7 | +0.4% | 800 |
2018/01/22 | 1,730 | 1,730 | 1,700 | 1,703 | +11 | +0.7% | 700 |
2018/01/19 | 1,693 | 1,693 | 1,692 | 1,692 | -13 | -0.8% | 300 |
2018/01/18 | 1,692 | 1,705 | 1,691 | 1,705 | +6 | +0.4% | 900 |
2018/01/17 | 1,699 | 1,699 | 1,698 | 1,699 | - | - | 400 |
2018/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/15 | 1,696 | 1,700 | 1,684 | 1,690 | -6 | -0.4% | 1,100 |
2018/01/12 | 1,653 | 1,696 | 1,650 | 1,696 | +21 | +1.3% | 3,500 |
2018/01/11 | 1,684 | 1,684 | 1,670 | 1,675 | -9 | -0.5% | 2,600 |
2018/01/10 | 1,666 | 1,684 | 1,665 | 1,684 | +34 | +2.1% | 1,200 |
2018/01/09 | 1,675 | 1,675 | 1,650 | 1,650 | +11 | +0.7% | 2,400 |
2018/01/05 | 1,639 | 1,639 | 1,639 | 1,639 | +17 | +1% | 200 |
2018/01/04 | 1,622 | 1,640 | 1,612 | 1,622 | +3 | +0.2% | 900 |
2017/12/29 | 1,604 | 1,629 | 1,604 | 1,619 | -1 | -0.1% | 800 |
2017/12/28 | 1,619 | 1,620 | 1,619 | 1,620 | ±0 | ±0% | 500 |
2017/12/27 | 1,620 | 1,620 | 1,620 | 1,620 | +5 | +0.3% | 200 |
2017/12/26 | 1,610 | 1,615 | 1,610 | 1,615 | +5 | +0.3% | 500 |
2017/12/25 | 1,619 | 1,619 | 1,610 | 1,610 | +7 | +0.4% | 900 |
2017/12/22 | 1,613 | 1,619 | 1,603 | 1,603 | -10 | -0.6% | 400 |
2017/12/21 | 1,615 | 1,615 | 1,603 | 1,613 | +11 | +0.7% | 300 |
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 |
1801~
1850
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