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 |
|---|---|---|---|---|---|---|---|
| 2017/03/23 | 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 |
| 2017/03/02 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 500 |
| 2017/03/01 | 1,325 | 1,325 | 1,312 | 1,322 | +1 | +0.1% | 1,800 |
| 2017/02/28 | 1,330 | 1,330 | 1,317 | 1,321 | -9 | -0.7% | 1,300 |
| 2017/02/27 | 1,372 | 1,372 | 1,330 | 1,330 | - | - | 2,300 |
| 2017/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/23 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 600 |
| 2017/02/22 | 1,323 | 1,330 | 1,323 | 1,330 | +10 | +0.8% | 200 |
| 2017/02/21 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 100 |
| 2017/02/20 | 1,330 | 1,330 | 1,320 | 1,320 | -2 | -0.2% | 200 |
| 2017/02/17 | 1,322 | 1,322 | 1,322 | 1,322 | +14 | +1.1% | 100 |
| 2017/02/16 | 1,322 | 1,322 | 1,308 | 1,308 | - | - | 700 |
| 2017/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/10 | 1,301 | 1,301 | 1,301 | 1,301 | -21 | -1.6% | 100 |
| 2017/02/09 | 1,323 | 1,324 | 1,322 | 1,322 | - | - | 500 |
| 2017/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/07 | 1,307 | 1,307 | 1,302 | 1,302 | -5 | -0.4% | 600 |
| 2017/02/06 | 1,307 | 1,307 | 1,307 | 1,307 | +1 | +0.1% | 100 |
| 2017/02/03 | 1,306 | 1,306 | 1,306 | 1,306 | -14 | -1.1% | 200 |
| 2017/02/02 | 1,321 | 1,321 | 1,320 | 1,320 | -17 | -1.3% | 400 |
| 2017/02/01 | 1,337 | 1,337 | 1,336 | 1,337 | ±0 | ±0% | 500 |
| 2017/01/31 | 1,320 | 1,337 | 1,320 | 1,337 | +16 | +1.2% | 300 |
| 2017/01/30 | 1,311 | 1,321 | 1,310 | 1,321 | +14 | +1.1% | 300 |
| 2017/01/27 | 1,320 | 1,320 | 1,304 | 1,307 | +5 | +0.4% | 700 |
| 2017/01/26 | 1,318 | 1,318 | 1,302 | 1,302 | -16 | -1.2% | 400 |
| 2017/01/25 | 1,319 | 1,319 | 1,318 | 1,318 | +20 | +1.5% | 600 |
| 2017/01/24 | 1,302 | 1,302 | 1,298 | 1,298 | +20 | +1.6% | 200 |
| 2017/01/23 | 1,278 | 1,278 | 1,278 | 1,278 | -10 | -0.8% | 100 |
| 2017/01/20 | 1,288 | 1,288 | 1,288 | 1,288 | ±0 | ±0% | 300 |
| 2017/01/19 | 1,280 | 1,288 | 1,280 | 1,288 | +12 | +0.9% | 400 |
| 2017/01/18 | 1,276 | 1,276 | 1,276 | 1,276 | -1 | -0.1% | 100 |
| 2017/01/17 | 1,277 | 1,277 | 1,277 | 1,277 | -15 | -1.2% | 600 |
| 2017/01/16 | 1,300 | 1,300 | 1,292 | 1,292 | -8 | -0.6% | 1,000 |
| 2017/01/13 | 1,297 | 1,304 | 1,297 | 1,300 | -5 | -0.4% | 500 |
| 2017/01/12 | 1,308 | 1,308 | 1,278 | 1,305 | +6 | +0.5% | 700 |
2001～
2050
件表示中 / 3711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 | 139,100円 | +1.8% | +10.0% | 3.59% | 10.17倍 | 0.53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 |
| ＳＨＩＮＫＯ | 221,200円 | +8.4% | +17.8% | 4.75% | 6.47倍 | 1.98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 |
| 大田花き | 73,700円 | +1.9% | +0.6% | 1.63% | 16.81倍 | 0.72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 |
| クリエイト | 100,300円 | +2.9% | +8.9% | 3.99% | 7.63倍 | 0.73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 |
| アゼアス | 64,200円 | -2.6% | -29.5% | 3.58% | 18.37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
