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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/05 | 1,275 | 1,276 | 1,275 | 1,276 | +1 | +0.1% | 200 |
| 2016/12/02 | 1,270 | 1,275 | 1,270 | 1,275 | +5 | +0.4% | 200 |
| 2016/12/01 | 1,252 | 1,274 | 1,252 | 1,270 | -1 | -0.1% | 800 |
| 2016/11/30 | 1,276 | 1,276 | 1,267 | 1,271 | +11 | +0.9% | 400 |
| 2016/11/29 | 1,248 | 1,260 | 1,248 | 1,260 | +14 | +1.1% | 700 |
| 2016/11/28 | 1,246 | 1,246 | 1,246 | 1,246 | +1 | +0.1% | 200 |
| 2016/11/25 | 1,269 | 1,269 | 1,245 | 1,245 | -15 | -1.2% | 700 |
| 2016/11/24 | 1,256 | 1,260 | 1,251 | 1,260 | +18 | +1.4% | 700 |
| 2016/11/22 | 1,249 | 1,249 | 1,241 | 1,242 | -3 | -0.2% | 500 |
| 2016/11/21 | 1,245 | 1,245 | 1,245 | 1,245 | +5 | +0.4% | 100 |
| 2016/11/18 | 1,230 | 1,240 | 1,230 | 1,240 | +27 | +2.2% | 900 |
| 2016/11/17 | 1,212 | 1,213 | 1,212 | 1,213 | - | - | 200 |
| 2016/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/14 | 1,209 | 1,209 | 1,209 | 1,209 | ±0 | ±0% | 100 |
| 2016/11/11 | 1,209 | 1,209 | 1,209 | 1,209 | -30 | -2.4% | 200 |
| 2016/11/10 | 1,240 | 1,240 | 1,239 | 1,239 | +31 | +2.6% | 500 |
| 2016/11/09 | 1,208 | 1,211 | 1,208 | 1,208 | -11 | -0.9% | 600 |
| 2016/11/08 | 1,225 | 1,225 | 1,219 | 1,219 | - | - | 1,100 |
| 2016/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/04 | 1,242 | 1,242 | 1,232 | 1,232 | -1 | -0.1% | 200 |
| 2016/11/02 | 1,233 | 1,233 | 1,233 | 1,233 | -10 | -0.8% | 100 |
| 2016/11/01 | 1,243 | 1,243 | 1,243 | 1,243 | -5 | -0.4% | 300 |
| 2016/10/31 | 1,250 | 1,250 | 1,248 | 1,248 | -2 | -0.2% | 400 |
| 2016/10/28 | 1,250 | 1,250 | 1,250 | 1,250 | +15 | +1.2% | 100 |
| 2016/10/27 | 1,235 | 1,235 | 1,235 | 1,235 | -15 | -1.2% | 100 |
| 2016/10/26 | 1,250 | 1,250 | 1,250 | 1,250 | -3 | -0.2% | 100 |
| 2016/10/25 | 1,253 | 1,253 | 1,253 | 1,253 | +33 | +2.7% | 500 |
| 2016/10/24 | 1,225 | 1,225 | 1,220 | 1,220 | - | - | 500 |
| 2016/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/18 | 1,227 | 1,227 | 1,227 | 1,227 | - | - | 100 |
| 2016/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/14 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2016/10/13 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 200 |
| 2016/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/11 | 1,255 | 1,255 | 1,255 | 1,255 | +30 | +2.4% | 500 |
| 2016/10/07 | 1,225 | 1,225 | 1,225 | 1,225 | - | - | 100 |
| 2016/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/05 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 100 |
2051～
2100
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
