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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,384 | 1,385 | 1,380 | 1,385 | +1 | +0.1% | 2,300 |
| 2025/01/10 | 1,381 | 1,384 | 1,381 | 1,384 | +4 | +0.3% | 1,200 |
| 2025/01/09 | 1,382 | 1,382 | 1,365 | 1,380 | -2 | -0.1% | 1,700 |
| 2025/01/08 | 1,370 | 1,382 | 1,367 | 1,382 | +13 | +0.9% | 1,500 |
| 2025/01/07 | 1,366 | 1,370 | 1,366 | 1,369 | +1 | +0.1% | 2,300 |
| 2025/01/06 | 1,361 | 1,368 | 1,360 | 1,368 | +7 | +0.5% | 1,200 |
| 2024/12/30 | 1,361 | 1,361 | 1,353 | 1,361 | ±0 | ±0% | 1,300 |
| 2024/12/27 | 1,361 | 1,361 | 1,358 | 1,361 | +1 | +0.1% | 1,000 |
| 2024/12/26 | 1,350 | 1,360 | 1,346 | 1,360 | ±0 | ±0% | 1,600 |
| 2024/12/25 | 1,360 | 1,360 | 1,360 | 1,360 | +5 | +0.4% | 400 |
| 2024/12/24 | 1,358 | 1,360 | 1,353 | 1,355 | -5 | -0.4% | 1,300 |
| 2024/12/23 | 1,360 | 1,360 | 1,356 | 1,360 | +4 | +0.3% | 500 |
| 2024/12/20 | 1,356 | 1,356 | 1,356 | 1,356 | - | - | 100 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 1,359 | 1,361 | 1,359 | 1,359 | -1 | -0.1% | 700 |
| 2024/12/17 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 200 |
| 2024/12/16 | 1,360 | 1,360 | 1,360 | 1,360 | +5 | +0.4% | 100 |
| 2024/12/13 | 1,362 | 1,362 | 1,355 | 1,355 | -8 | -0.6% | 500 |
| 2024/12/12 | 1,363 | 1,365 | 1,363 | 1,363 | ±0 | ±0% | 1,100 |
| 2024/12/11 | 1,360 | 1,363 | 1,358 | 1,363 | +3 | +0.2% | 1,400 |
| 2024/12/10 | 1,343 | 1,360 | 1,343 | 1,360 | +20 | +1.5% | 900 |
| 2024/12/09 | 1,341 | 1,345 | 1,340 | 1,340 | +1 | +0.1% | 1,200 |
| 2024/12/06 | 1,340 | 1,341 | 1,339 | 1,339 | -22 | -1.6% | 900 |
| 2024/12/05 | 1,359 | 1,362 | 1,359 | 1,361 | +18 | +1.3% | 1,700 |
| 2024/12/04 | 1,362 | 1,362 | 1,343 | 1,343 | -14 | -1% | 900 |
| 2024/12/03 | 1,359 | 1,359 | 1,343 | 1,357 | -2 | -0.1% | 1,000 |
| 2024/12/02 | 1,358 | 1,360 | 1,358 | 1,359 | +2 | +0.1% | 1,500 |
| 2024/11/29 | 1,345 | 1,357 | 1,340 | 1,357 | +17 | +1.3% | 400 |
| 2024/11/28 | 1,341 | 1,341 | 1,340 | 1,340 | ±0 | ±0% | 300 |
| 2024/11/27 | 1,340 | 1,340 | 1,340 | 1,340 | -2 | -0.1% | 200 |
| 2024/11/26 | 1,357 | 1,357 | 1,342 | 1,342 | -10 | -0.7% | 1,200 |
| 2024/11/25 | 1,352 | 1,352 | 1,352 | 1,352 | ±0 | ±0% | 200 |
| 2024/11/22 | 1,355 | 1,366 | 1,351 | 1,352 | -3 | -0.2% | 900 |
| 2024/11/21 | 1,355 | 1,364 | 1,355 | 1,355 | -9 | -0.7% | 800 |
| 2024/11/20 | 1,363 | 1,364 | 1,360 | 1,364 | +5 | +0.4% | 300 |
| 2024/11/19 | 1,359 | 1,359 | 1,359 | 1,359 | +2 | +0.1% | 100 |
| 2024/11/18 | 1,367 | 1,367 | 1,357 | 1,357 | -5 | -0.4% | 500 |
| 2024/11/15 | 1,367 | 1,368 | 1,362 | 1,362 | ±0 | ±0% | 500 |
| 2024/11/14 | 1,362 | 1,365 | 1,362 | 1,362 | -3 | -0.2% | 600 |
| 2024/11/13 | 1,365 | 1,365 | 1,365 | 1,365 | +3 | +0.2% | 100 |
| 2024/11/12 | 1,361 | 1,362 | 1,361 | 1,362 | +2 | +0.1% | 200 |
| 2024/11/11 | 1,365 | 1,365 | 1,360 | 1,360 | ±0 | ±0% | 1,300 |
| 2024/11/08 | 1,357 | 1,360 | 1,356 | 1,360 | ±0 | ±0% | 1,500 |
| 2024/11/07 | 1,360 | 1,360 | 1,359 | 1,360 | - | - | 900 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,364 | 1,364 | 1,355 | 1,360 | -4 | -0.3% | 1,000 |
| 2024/11/01 | 1,361 | 1,364 | 1,356 | 1,364 | +3 | +0.2% | 700 |
| 2024/10/31 | 1,362 | 1,362 | 1,361 | 1,361 | -4 | -0.3% | 1,000 |
| 2024/10/30 | 1,365 | 1,365 | 1,360 | 1,365 | +3 | +0.2% | 1,100 |
| 2024/10/29 | 1,362 | 1,366 | 1,362 | 1,362 | ±0 | ±0% | 1,200 |
151～
200
件表示中 / 3768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 | 152,400円 | +1.8% | +10.0% | 3.28% | 11.06倍 | 0.57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 |
| 平和紙 | 44,000円 | +2.3% | +9.2% | 2.73% | 30.39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 | 111,700円 | +2.9% | +8.9% | 3.58% | 8.54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% | - | - | - |
|
- |
| ＳＨＩＮＫＯ | 234,300円 | +8.4% | +17.8% | 4.48% | 6.85倍 | 2.10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 |
市場注目の銘柄
チャート関連のコラム
