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 |
|---|---|---|---|---|---|---|---|
| 2016/12/05 | 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 |
| 2016/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/03 | 1,254 | 1,254 | 1,230 | 1,230 | -25 | -2% | 400 |
| 2016/09/30 | 1,255 | 1,255 | 1,255 | 1,255 | -5 | -0.4% | 100 |
| 2016/09/29 | 1,218 | 1,260 | 1,218 | 1,260 | +43 | +3.5% | 600 |
| 2016/09/28 | 1,214 | 1,217 | 1,214 | 1,217 | +5 | +0.4% | 300 |
| 2016/09/27 | 1,220 | 1,220 | 1,211 | 1,212 | -18 | -1.5% | 1,300 |
| 2016/09/26 | 1,233 | 1,233 | 1,230 | 1,230 | +10 | +0.8% | 400 |
| 2016/09/23 | 1,218 | 1,220 | 1,218 | 1,220 | +8 | +0.7% | 200 |
| 2016/09/21 | 1,212 | 1,212 | 1,212 | 1,212 | +3 | +0.2% | 100 |
2101～
2150
件表示中 / 3738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 | 141,800円 | +1.8% | +10.0% | 3.53% | 10.37倍 | 0.53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 |
| ＳＨＩＮＫＯ | 228,500円 | +8.4% | +17.8% | 4.60% | 6.69倍 | 2.04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 | 74,400円 | +1.9% | +0.6% | 1.61% | 16.97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 |
| アゼアス | 63,900円 | +5.2% | +38.2% | 3.60% | 18.76倍 | 0.54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 |
| 三京化 | - | +2.2% | -5.1% | - | - | - |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
市場注目の銘柄
チャート関連のコラム
