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 |
|---|---|---|---|---|---|---|---|
| 2016/07/21 | 1,360 | 1,367 | 1,360 | 1,367 | +14 | +1% | 400 |
| 2016/07/20 | 1,353 | 1,353 | 1,353 | 1,353 | ±0 | ±0% | 100 |
| 2016/07/19 | 1,358 | 1,358 | 1,353 | 1,353 | -5 | -0.4% | 200 |
| 2016/07/15 | 1,366 | 1,375 | 1,358 | 1,358 | -17 | -1.2% | 1,300 |
| 2016/07/14 | 1,365 | 1,375 | 1,365 | 1,375 | -1 | -0.1% | 700 |
| 2016/07/13 | 1,377 | 1,377 | 1,376 | 1,376 | -2 | -0.1% | 400 |
| 2016/07/12 | 1,374 | 1,380 | 1,372 | 1,378 | +13 | +1% | 2,800 |
| 2016/07/11 | 1,352 | 1,365 | 1,352 | 1,365 | +12 | +0.9% | 300 |
| 2016/07/08 | 1,353 | 1,353 | 1,353 | 1,353 | -1 | -0.1% | 200 |
| 2016/07/07 | 1,360 | 1,360 | 1,354 | 1,354 | -9 | -0.7% | 200 |
| 2016/07/06 | 1,363 | 1,363 | 1,350 | 1,363 | +13 | +1% | 400 |
| 2016/07/05 | 1,380 | 1,380 | 1,350 | 1,350 | -29 | -2.1% | 600 |
| 2016/07/04 | 1,382 | 1,382 | 1,379 | 1,379 | -1 | -0.1% | 300 |
| 2016/07/01 | 1,346 | 1,380 | 1,345 | 1,380 | +45 | +3.4% | 3,000 |
| 2016/06/30 | 1,321 | 1,335 | 1,315 | 1,335 | +15 | +1.1% | 900 |
| 2016/06/29 | 1,310 | 1,320 | 1,300 | 1,320 | -20 | -1.5% | 1,000 |
| 2016/06/28 | 1,270 | 1,348 | 1,270 | 1,340 | +71 | +5.6% | 1,200 |
| 2016/06/27 | 1,300 | 1,300 | 1,268 | 1,269 | +7 | +0.6% | 1,000 |
| 2016/06/24 | 1,321 | 1,321 | 1,262 | 1,262 | -63 | -4.8% | 500 |
| 2016/06/23 | 1,326 | 1,327 | 1,325 | 1,325 | -25 | -1.9% | 500 |
| 2016/06/22 | 1,328 | 1,350 | 1,328 | 1,350 | +24 | +1.8% | 400 |
| 2016/06/21 | 1,326 | 1,326 | 1,326 | 1,326 | -2 | -0.2% | 200 |
| 2016/06/20 | 1,299 | 1,328 | 1,299 | 1,328 | +80 | +6.4% | 300 |
| 2016/06/17 | 1,289 | 1,289 | 1,232 | 1,248 | +19 | +1.5% | 900 |
| 2016/06/16 | 1,281 | 1,281 | 1,229 | 1,229 | - | - | 700 |
| 2016/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/14 | 1,331 | 1,333 | 1,331 | 1,331 | -10 | -0.7% | 500 |
| 2016/06/13 | 1,384 | 1,386 | 1,341 | 1,341 | - | - | 1,600 |
| 2016/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/09 | 1,371 | 1,390 | 1,371 | 1,386 | +14 | +1% | 400 |
| 2016/06/08 | 1,387 | 1,387 | 1,370 | 1,372 | -15 | -1.1% | 700 |
| 2016/06/07 | 1,395 | 1,395 | 1,387 | 1,387 | +14 | +1% | 300 |
| 2016/06/06 | 1,370 | 1,373 | 1,370 | 1,373 | +3 | +0.2% | 2,200 |
| 2016/06/03 | 1,370 | 1,370 | 1,370 | 1,370 | -11 | -0.8% | 100 |
| 2016/06/02 | 1,415 | 1,415 | 1,381 | 1,381 | -32 | -2.3% | 400 |
| 2016/06/01 | 1,413 | 1,413 | 1,412 | 1,413 | +11 | +0.8% | 500 |
| 2016/05/31 | 1,406 | 1,419 | 1,395 | 1,402 | +12 | +0.9% | 1,200 |
| 2016/05/30 | 1,378 | 1,390 | 1,378 | 1,390 | +18 | +1.3% | 1,000 |
| 2016/05/27 | 1,363 | 1,372 | 1,356 | 1,372 | +22 | +1.6% | 600 |
| 2016/05/26 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2016/05/25 | 1,350 | 1,350 | 1,350 | 1,350 | +6 | +0.4% | 900 |
| 2016/05/24 | 1,349 | 1,349 | 1,344 | 1,344 | +6 | +0.4% | 200 |
| 2016/05/23 | 1,339 | 1,339 | 1,338 | 1,338 | -2 | -0.1% | 400 |
| 2016/05/20 | 1,334 | 1,340 | 1,334 | 1,340 | +7 | +0.5% | 400 |
| 2016/05/19 | 1,329 | 1,333 | 1,329 | 1,333 | -4 | -0.3% | 300 |
| 2016/05/18 | 1,337 | 1,341 | 1,337 | 1,337 | +2 | +0.1% | 1,000 |
| 2016/05/17 | 1,329 | 1,335 | 1,329 | 1,335 | +6 | +0.5% | 500 |
| 2016/05/16 | 1,335 | 1,335 | 1,329 | 1,329 | -6 | -0.4% | 300 |
| 2016/05/13 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 200 |
| 2016/05/12 | 1,330 | 1,335 | 1,330 | 1,335 | +5 | +0.4% | 300 |
2151～
2200
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
