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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/10/06 | 1,571 | 1,571 | 1,571 | 1,571 | +5 | +0.3% | 400 |
| 2017/10/05 | 1,566 | 1,566 | 1,565 | 1,566 | -30 | -1.9% | 400 |
| 2017/10/04 | 1,595 | 1,602 | 1,595 | 1,596 | +9 | +0.6% | 1,200 |
| 2017/10/03 | 1,585 | 1,592 | 1,552 | 1,587 | +23 | +1.5% | 2,400 |
| 2017/10/02 | 1,554 | 1,564 | 1,548 | 1,564 | +16 | +1% | 2,400 |
| 2017/09/29 | 1,529 | 1,550 | 1,529 | 1,548 | +22 | +1.4% | 1,000 |
| 2017/09/28 | 1,512 | 1,535 | 1,512 | 1,526 | +11 | +0.7% | 1,300 |
| 2017/09/27 | 1,526 | 1,526 | 1,515 | 1,515 | +10 | +0.7% | 700 |
| 2017/09/26 | 1,512 | 1,524 | 1,505 | 1,505 | -7 | -0.5% | 800 |
| 2017/09/25 | 1,512 | 1,512 | 1,512 | 1,512 | +20 | +1.3% | 500 |
| 2017/09/22 | 1,500 | 1,500 | 1,492 | 1,492 | +5 | +0.3% | 300 |
| 2017/09/21 | 1,487 | 1,487 | 1,487 | 1,487 | -8 | -0.5% | 100 |
| 2017/09/20 | 1,504 | 1,510 | 1,495 | 1,495 | -8 | -0.5% | 900 |
| 2017/09/19 | 1,502 | 1,503 | 1,488 | 1,503 | +20 | +1.3% | 1,000 |
| 2017/09/15 | 1,485 | 1,485 | 1,483 | 1,483 | -2 | -0.1% | 400 |
| 2017/09/14 | 1,502 | 1,502 | 1,485 | 1,485 | - | - | 700 |
| 2017/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/12 | 1,500 | 1,500 | 1,477 | 1,477 | -32 | -2.1% | 200 |
| 2017/09/11 | 1,472 | 1,509 | 1,472 | 1,509 | +38 | +2.6% | 1,000 |
| 2017/09/08 | 1,478 | 1,480 | 1,471 | 1,471 | -7 | -0.5% | 700 |
| 2017/09/07 | 1,472 | 1,498 | 1,471 | 1,478 | -33 | -2.2% | 2,000 |
| 2017/09/06 | 1,520 | 1,520 | 1,510 | 1,511 | -10 | -0.7% | 1,100 |
| 2017/09/05 | 1,528 | 1,528 | 1,521 | 1,521 | -9 | -0.6% | 500 |
| 2017/09/04 | 1,534 | 1,534 | 1,530 | 1,530 | ±0 | ±0% | 900 |
| 2017/09/01 | 1,537 | 1,537 | 1,529 | 1,530 | -14 | -0.9% | 1,100 |
| 2017/08/31 | 1,534 | 1,544 | 1,534 | 1,544 | +11 | +0.7% | 500 |
1901～
1950
件表示中 / 3770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 | 153,500円 | +1.8% | +10.0% | 3.26% | 11.14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 | 129,500円 | +30.8% | -6.5% | 0.00% | 24.94倍 | 3.51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 | 44,200円 | +2.3% | +9.2% | 2.71% | 30.52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 | 111,000円 | +2.9% | +8.9% | 3.60% | 8.48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
