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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 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 |
2051～
2100
件表示中 / 3769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 | 129,900円 | +30.8% | -6.5% | 0.00% | 25.02倍 | 3.52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 | 111,500円 | +2.9% | +8.9% | 3.59% | 8.52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
