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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 1,810 | 1,834 | 1,810 | 1,822 | +29 | +1.6% | 1,900 |
| 2017/07/26 | 1,798 | 1,814 | 1,793 | 1,793 | +22 | +1.2% | 2,000 |
| 2017/07/25 | 1,799 | 1,799 | 1,771 | 1,771 | +4 | +0.2% | 1,200 |
| 2017/07/24 | 1,812 | 1,812 | 1,752 | 1,767 | -45 | -2.5% | 3,400 |
| 2017/07/21 | 1,830 | 1,830 | 1,811 | 1,812 | -13 | -0.7% | 1,600 |
| 2017/07/20 | 1,798 | 1,825 | 1,779 | 1,825 | +27 | +1.5% | 1,700 |
| 2017/07/19 | 1,765 | 1,798 | 1,765 | 1,798 | -2 | -0.1% | 800 |
| 2017/07/18 | 1,750 | 1,800 | 1,748 | 1,800 | +51 | +2.9% | 2,200 |
| 2017/07/14 | 1,669 | 1,860 | 1,637 | 1,749 | +40 | +2.3% | 8,900 |
| 2017/07/13 | 1,602 | 1,709 | 1,602 | 1,709 | +137 | +8.7% | 8,000 |
| 2017/07/12 | 1,600 | 1,603 | 1,572 | 1,572 | -29 | -1.8% | 600 |
| 2017/07/11 | 1,591 | 1,601 | 1,585 | 1,601 | +8 | +0.5% | 1,200 |
| 2017/07/10 | 1,593 | 1,593 | 1,593 | 1,593 | -5 | -0.3% | 1,000 |
| 2017/07/07 | 1,600 | 1,604 | 1,598 | 1,598 | ±0 | ±0% | 600 |
| 2017/07/06 | 1,598 | 1,598 | 1,598 | 1,598 | - | - | 200 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 1,600 | 1,600 | 1,596 | 1,598 | -1 | -0.1% | 600 |
| 2017/07/03 | 1,599 | 1,599 | 1,599 | 1,599 | +18 | +1.1% | 1,000 |
| 2017/06/30 | 1,580 | 1,581 | 1,550 | 1,581 | -9 | -0.6% | 1,500 |
| 2017/06/29 | 1,592 | 1,592 | 1,590 | 1,590 | -2 | -0.1% | 400 |
| 2017/06/28 | 1,601 | 1,601 | 1,592 | 1,592 | -14 | -0.9% | 1,100 |
| 2017/06/27 | 1,606 | 1,606 | 1,595 | 1,606 | ±0 | ±0% | 500 |
| 2017/06/26 | 1,607 | 1,607 | 1,593 | 1,606 | -1 | -0.1% | 1,600 |
| 2017/06/23 | 1,591 | 1,609 | 1,588 | 1,607 | +27 | +1.7% | 800 |
| 2017/06/22 | 1,550 | 1,580 | 1,550 | 1,580 | +30 | +1.9% | 800 |
| 2017/06/21 | 1,542 | 1,565 | 1,535 | 1,550 | +15 | +1% | 1,400 |
| 2017/06/20 | 1,536 | 1,536 | 1,535 | 1,535 | +5 | +0.3% | 400 |
| 2017/06/19 | 1,520 | 1,530 | 1,520 | 1,530 | +10 | +0.7% | 1,200 |
| 2017/06/16 | 1,520 | 1,520 | 1,520 | 1,520 | +2 | +0.1% | 300 |
| 2017/06/15 | 1,518 | 1,518 | 1,518 | 1,518 | -1 | -0.1% | 200 |
| 2017/06/14 | 1,508 | 1,519 | 1,508 | 1,519 | +11 | +0.7% | 500 |
| 2017/06/13 | 1,510 | 1,510 | 1,508 | 1,508 | -2 | -0.1% | 500 |
| 2017/06/12 | 1,507 | 1,520 | 1,507 | 1,510 | +3 | +0.2% | 400 |
| 2017/06/09 | 1,510 | 1,510 | 1,507 | 1,507 | -8 | -0.5% | 400 |
| 2017/06/08 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 100 |
| 2017/06/07 | 1,515 | 1,515 | 1,515 | 1,515 | - | - | 200 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 1,515 | 1,515 | 1,515 | 1,515 | +25 | +1.7% | 300 |
| 2017/06/02 | 1,529 | 1,529 | 1,490 | 1,490 | -8 | -0.5% | 3,400 |
| 2017/06/01 | 1,503 | 1,503 | 1,490 | 1,498 | -6 | -0.4% | 1,100 |
| 2017/05/31 | 1,506 | 1,518 | 1,504 | 1,504 | -18 | -1.2% | 900 |
| 2017/05/30 | 1,516 | 1,522 | 1,516 | 1,522 | +7 | +0.5% | 200 |
| 2017/05/29 | 1,522 | 1,522 | 1,515 | 1,515 | -5 | -0.3% | 800 |
| 2017/05/26 | 1,514 | 1,520 | 1,514 | 1,520 | +19 | +1.3% | 800 |
| 2017/05/25 | 1,512 | 1,516 | 1,501 | 1,501 | +1 | +0.1% | 900 |
| 2017/05/24 | 1,497 | 1,517 | 1,497 | 1,500 | +3 | +0.2% | 2,400 |
| 2017/05/23 | 1,498 | 1,500 | 1,482 | 1,497 | +22 | +1.5% | 1,600 |
| 2017/05/22 | 1,446 | 1,480 | 1,446 | 1,475 | +47 | +3.3% | 3,700 |
| 2017/05/19 | 1,431 | 1,432 | 1,428 | 1,428 | +1 | +0.1% | 300 |
| 2017/05/18 | 1,439 | 1,439 | 1,424 | 1,427 | -13 | -0.9% | 400 |
1901～
1950
件表示中 / 3697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 | 37,100円 | +52.1% | +32.8% | 2.16% | 8.64倍 | 0.95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 | 75,700円 | +1.9% | +0.6% | 1.59% | 17.27倍 | 0.74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 | 44,300円 | +3.9% | +26.7% | 0.00% | 18.92倍 | 5.48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 | 63,900円 | +9.6% | +49.7% | 3.60% | 11.74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
チャート関連のコラム
