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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 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 |
| 2017/01/11 | 1,297 | 1,299 | 1,296 | 1,299 | +14 | +1.1% | 1,000 |
| 2017/01/10 | 1,284 | 1,285 | 1,277 | 1,285 | +8 | +0.6% | 1,000 |
| 2017/01/06 | 1,281 | 1,281 | 1,277 | 1,277 | -7 | -0.5% | 600 |
| 2017/01/05 | 1,284 | 1,284 | 1,284 | 1,284 | +7 | +0.5% | 200 |
| 2017/01/04 | 1,266 | 1,277 | 1,266 | 1,277 | +11 | +0.9% | 500 |
| 2016/12/30 | 1,270 | 1,277 | 1,266 | 1,266 | -6 | -0.5% | 900 |
| 2016/12/29 | 1,278 | 1,278 | 1,263 | 1,272 | -6 | -0.5% | 1,400 |
| 2016/12/28 | 1,273 | 1,278 | 1,273 | 1,278 | +25 | +2% | 500 |
| 2016/12/27 | 1,254 | 1,254 | 1,252 | 1,253 | -10 | -0.8% | 400 |
| 2016/12/26 | 1,271 | 1,271 | 1,263 | 1,263 | ±0 | ±0% | 700 |
| 2016/12/22 | 1,264 | 1,264 | 1,263 | 1,263 | ±0 | ±0% | 400 |
| 2016/12/21 | 1,268 | 1,270 | 1,263 | 1,263 | -7 | -0.6% | 1,100 |
| 2016/12/20 | 1,270 | 1,270 | 1,270 | 1,270 | +10 | +0.8% | 300 |
| 2016/12/19 | 1,255 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 300 |
| 2016/12/16 | 1,250 | 1,255 | 1,250 | 1,255 | ±0 | ±0% | 700 |
| 2016/12/15 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 200 |
| 2016/12/14 | 1,266 | 1,266 | 1,255 | 1,255 | - | - | 700 |
| 2016/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/12 | 1,266 | 1,267 | 1,266 | 1,266 | +2 | +0.2% | 300 |
| 2016/12/09 | 1,264 | 1,264 | 1,264 | 1,264 | ±0 | ±0% | 200 |
| 2016/12/08 | 1,278 | 1,278 | 1,264 | 1,264 | -5 | -0.4% | 200 |
| 2016/12/07 | 1,275 | 1,275 | 1,264 | 1,269 | - | - | 600 |
2051～
2100
件表示中 / 3739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 | 141,500円 | +1.8% | +10.0% | 3.53% | 10.34倍 | 0.54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 |
| クリエイト | 107,000円 | +2.9% | +8.9% | 3.74% | 8.14倍 | 0.78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 |
| ＳＨＩＮＫＯ | 230,000円 | +8.4% | +17.8% | 4.57% | 6.73倍 | 2.06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 | 74,300円 | +1.9% | +0.6% | 1.62% | 16.95倍 | 0.73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 |
| ＫＴＫ | 68,500円 | +2.7% | +0.4% | 2.48% | 11.69倍 | 0.87倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
市場注目の銘柄
チャート関連のコラム
