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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 1,445 | 1,445 | 1,440 | 1,440 | ±0 | ±0% | 300 |
| 2017/05/16 | 1,430 | 1,440 | 1,420 | 1,440 | +9 | +0.6% | 1,800 |
| 2017/05/15 | 1,430 | 1,431 | 1,418 | 1,431 | -1 | -0.1% | 700 |
| 2017/05/12 | 1,432 | 1,432 | 1,429 | 1,432 | +6 | +0.4% | 600 |
| 2017/05/11 | 1,423 | 1,426 | 1,423 | 1,426 | +10 | +0.7% | 300 |
| 2017/05/10 | 1,426 | 1,426 | 1,416 | 1,416 | -10 | -0.7% | 800 |
| 2017/05/09 | 1,430 | 1,430 | 1,406 | 1,426 | +26 | +1.9% | 1,200 |
| 2017/05/08 | 1,417 | 1,430 | 1,397 | 1,400 | +6 | +0.4% | 1,500 |
| 2017/05/02 | 1,397 | 1,404 | 1,391 | 1,394 | +12 | +0.9% | 700 |
| 2017/05/01 | 1,401 | 1,401 | 1,382 | 1,382 | +1 | +0.1% | 1,300 |
| 2017/04/28 | 1,381 | 1,381 | 1,381 | 1,381 | +6 | +0.4% | 100 |
| 2017/04/27 | 1,387 | 1,387 | 1,375 | 1,375 | ±0 | ±0% | 500 |
| 2017/04/26 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 100 |
| 2017/04/25 | 1,372 | 1,376 | 1,372 | 1,375 | +15 | +1.1% | 600 |
| 2017/04/24 | 1,351 | 1,360 | 1,351 | 1,360 | - | - | 400 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 100 |
| 2017/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/17 | 1,350 | 1,350 | 1,350 | 1,350 | -1 | -0.1% | 100 |
| 2017/04/14 | 1,352 | 1,352 | 1,351 | 1,351 | ±0 | ±0% | 800 |
| 2017/04/13 | 1,366 | 1,366 | 1,351 | 1,351 | -35 | -2.5% | 400 |
| 2017/04/12 | 1,361 | 1,386 | 1,356 | 1,386 | +30 | +2.2% | 600 |
| 2017/04/11 | 1,356 | 1,356 | 1,356 | 1,356 | ±0 | ±0% | 300 |
| 2017/04/10 | 1,396 | 1,396 | 1,356 | 1,356 | +23 | +1.7% | 1,100 |
| 2017/04/07 | 1,330 | 1,333 | 1,330 | 1,333 | +3 | +0.2% | 300 |
| 2017/04/06 | 1,397 | 1,397 | 1,330 | 1,330 | -69 | -4.9% | 2,500 |
| 2017/04/05 | 1,399 | 1,399 | 1,399 | 1,399 | +30 | +2.2% | 300 |
| 2017/04/04 | 1,399 | 1,399 | 1,369 | 1,369 | -30 | -2.1% | 800 |
| 2017/04/03 | 1,391 | 1,402 | 1,352 | 1,399 | +25 | +1.8% | 2,500 |
| 2017/03/31 | 1,359 | 1,374 | 1,359 | 1,374 | +29 | +2.2% | 1,100 |
| 2017/03/30 | 1,345 | 1,345 | 1,345 | 1,345 | - | - | 200 |
| 2017/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/28 | 1,342 | 1,346 | 1,342 | 1,346 | +1 | +0.1% | 200 |
| 2017/03/27 | 1,351 | 1,351 | 1,337 | 1,345 | +5 | +0.4% | 700 |
| 2017/03/24 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 200 |
| 2017/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/21 | 1,336 | 1,336 | 1,336 | 1,336 | +7 | +0.5% | 100 |
| 2017/03/17 | 1,335 | 1,335 | 1,329 | 1,329 | +3 | +0.2% | 200 |
| 2017/03/16 | 1,326 | 1,326 | 1,326 | 1,326 | -9 | -0.7% | 100 |
| 2017/03/15 | 1,330 | 1,335 | 1,330 | 1,335 | +7 | +0.5% | 500 |
| 2017/03/14 | 1,321 | 1,328 | 1,320 | 1,328 | +7 | +0.5% | 300 |
| 2017/03/13 | 1,321 | 1,321 | 1,321 | 1,321 | +1 | +0.1% | 100 |
| 2017/03/10 | 1,320 | 1,327 | 1,320 | 1,320 | - | - | 300 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 1,330 | 1,330 | 1,327 | 1,327 | - | - | 1,500 |
| 2017/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/06 | 1,305 | 1,305 | 1,305 | 1,305 | +3 | +0.2% | 100 |
| 2017/03/03 | 1,345 | 1,345 | 1,302 | 1,302 | -20 | -1.5% | 1,300 |
1951～
2000
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
