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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 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 |
| 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 |
2101～
2150
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 | 153,600円 | +1.8% | +10.0% | 3.26% | 11.15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 | 129,500円 | +30.8% | -6.5% | 0.00% | 24.94倍 | 3.51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 | 44,800円 | +2.3% | +9.2% | 2.68% | 30.93倍 | 0.43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 | 111,000円 | +2.9% | +8.9% | 3.60% | 8.48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
