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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,584 | 1,584 | 1,533 | 1,533 | -38 | -2.4% | 3,200 |
| 2017/08/29 | 1,553 | 1,575 | 1,531 | 1,571 | -119 | -7% | 10,300 |
| 2017/08/28 | 1,670 | 1,692 | 1,670 | 1,690 | +20 | +1.2% | 3,600 |
| 2017/08/25 | 1,628 | 1,676 | 1,628 | 1,670 | +24 | +1.5% | 3,100 |
| 2017/08/24 | 1,630 | 1,646 | 1,630 | 1,646 | -5 | -0.3% | 2,200 |
| 2017/08/23 | 1,651 | 1,654 | 1,617 | 1,651 | -8 | -0.5% | 2,600 |
| 2017/08/22 | 1,652 | 1,659 | 1,652 | 1,659 | +9 | +0.5% | 700 |
| 2017/08/21 | 1,670 | 1,670 | 1,650 | 1,650 | -30 | -1.8% | 400 |
| 2017/08/18 | 1,629 | 1,694 | 1,611 | 1,680 | +50 | +3.1% | 3,000 |
| 2017/08/17 | 1,620 | 1,630 | 1,620 | 1,630 | +11 | +0.7% | 600 |
| 2017/08/16 | 1,616 | 1,619 | 1,611 | 1,619 | +9 | +0.6% | 1,600 |
| 2017/08/15 | 1,613 | 1,622 | 1,610 | 1,610 | -5 | -0.3% | 2,100 |
| 2017/08/14 | 1,650 | 1,650 | 1,610 | 1,615 | -55 | -3.3% | 3,300 |
| 2017/08/10 | 1,670 | 1,674 | 1,670 | 1,670 | ±0 | ±0% | 700 |
| 2017/08/09 | 1,677 | 1,680 | 1,670 | 1,670 | -7 | -0.4% | 800 |
| 2017/08/08 | 1,679 | 1,683 | 1,676 | 1,677 | -2 | -0.1% | 1,400 |
| 2017/08/07 | 1,670 | 1,679 | 1,670 | 1,679 | +9 | +0.5% | 800 |
| 2017/08/04 | 1,703 | 1,703 | 1,670 | 1,670 | -40 | -2.3% | 3,500 |
| 2017/08/03 | 1,702 | 1,710 | 1,700 | 1,710 | +1 | +0.1% | 700 |
| 2017/08/02 | 1,700 | 1,709 | 1,700 | 1,709 | +4 | +0.2% | 700 |
| 2017/08/01 | 1,678 | 1,719 | 1,678 | 1,705 | +33 | +2% | 2,100 |
| 2017/07/31 | 1,750 | 1,750 | 1,672 | 1,672 | -69 | -4% | 3,500 |
| 2017/07/28 | 1,818 | 1,820 | 1,730 | 1,741 | -81 | -4.4% | 4,100 |
| 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 |
1951～
2000
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
