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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 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 |
1851～
1900
件表示中 / 3769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 | 153,600円 | +1.8% | +10.0% | 3.26% | 11.15倍 | 0.58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 |
| ＴＭＨ | 130,900円 | +30.8% | -6.5% | 0.00% | 25.21倍 | 3.55倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| 平和紙 | 44,300円 | +2.3% | +9.2% | 2.71% | 30.59倍 | 0.42倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
| クリエイト | 111,100円 | +2.9% | +8.9% | 3.60% | 8.49倍 | 0.82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 |
| 山本通産 | - | +5.7% | -1.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
