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 |
---|---|---|---|---|---|---|---|
2016/09/20 | 1,234 | 1,234 | 1,209 | 1,209 | - | - | 400 |
2016/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/09/15 | 1,233 | 1,234 | 1,233 | 1,234 | +1 | +0.1% | 400 |
2016/09/14 | 1,233 | 1,233 | 1,233 | 1,233 | +20 | +1.6% | 300 |
2016/09/13 | 1,212 | 1,213 | 1,212 | 1,213 | +1 | +0.1% | 200 |
2016/09/12 | 1,228 | 1,228 | 1,212 | 1,212 | -16 | -1.3% | 300 |
2016/09/09 | 1,228 | 1,228 | 1,228 | 1,228 | -4 | -0.3% | 100 |
2016/09/08 | 1,203 | 1,232 | 1,203 | 1,232 | - | - | 200 |
2016/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/09/05 | 1,237 | 1,237 | 1,200 | 1,201 | -20 | -1.6% | 1,600 |
2016/09/02 | 1,235 | 1,235 | 1,221 | 1,221 | -14 | -1.1% | 600 |
2016/09/01 | 1,239 | 1,239 | 1,235 | 1,235 | -17 | -1.4% | 700 |
2016/08/31 | 1,234 | 1,252 | 1,234 | 1,252 | +12 | +1% | 500 |
2016/08/30 | 1,272 | 1,273 | 1,240 | 1,240 | -31 | -2.4% | 1,300 |
2016/08/29 | 1,268 | 1,294 | 1,236 | 1,271 | -119 | -8.6% | 4,000 |
2016/08/26 | 1,388 | 1,405 | 1,388 | 1,390 | +8 | +0.6% | 2,700 |
2016/08/25 | 1,389 | 1,389 | 1,376 | 1,382 | +3 | +0.2% | 1,300 |
2016/08/24 | 1,373 | 1,389 | 1,365 | 1,379 | +6 | +0.4% | 1,900 |
2016/08/23 | 1,372 | 1,374 | 1,372 | 1,373 | +22 | +1.6% | 900 |
2016/08/22 | 1,341 | 1,378 | 1,341 | 1,351 | -42 | -3% | 3,200 |
2016/08/19 | 1,374 | 1,393 | 1,363 | 1,393 | +18 | +1.3% | 1,900 |
2016/08/18 | 1,370 | 1,375 | 1,370 | 1,375 | +5 | +0.4% | 600 |
2016/08/17 | 1,373 | 1,380 | 1,370 | 1,370 | - | - | 400 |
2016/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/15 | 1,367 | 1,383 | 1,367 | 1,376 | -9 | -0.6% | 600 |
2016/08/12 | 1,354 | 1,388 | 1,354 | 1,385 | +7 | +0.5% | 1,200 |
2016/08/10 | 1,374 | 1,379 | 1,374 | 1,378 | +8 | +0.6% | 600 |
2016/08/09 | 1,365 | 1,370 | 1,365 | 1,370 | +5 | +0.4% | 700 |
2016/08/08 | 1,362 | 1,365 | 1,362 | 1,365 | -3 | -0.2% | 300 |
2016/08/05 | 1,370 | 1,370 | 1,368 | 1,368 | +3 | +0.2% | 200 |
2016/08/04 | 1,359 | 1,365 | 1,359 | 1,365 | ±0 | ±0% | 600 |
2016/08/03 | 1,360 | 1,370 | 1,360 | 1,365 | -11 | -0.8% | 300 |
2016/08/02 | 1,376 | 1,376 | 1,376 | 1,376 | +3 | +0.2% | 500 |
2016/08/01 | 1,357 | 1,374 | 1,357 | 1,373 | +16 | +1.2% | 1,400 |
2016/07/29 | 1,369 | 1,375 | 1,357 | 1,357 | -12 | -0.9% | 2,300 |
2016/07/28 | 1,375 | 1,379 | 1,369 | 1,369 | -4 | -0.3% | 800 |
2016/07/27 | 1,380 | 1,380 | 1,373 | 1,373 | -7 | -0.5% | 700 |
2016/07/26 | 1,379 | 1,380 | 1,373 | 1,380 | ±0 | ±0% | 300 |
2016/07/25 | 1,371 | 1,380 | 1,371 | 1,380 | +11 | +0.8% | 700 |
2016/07/22 | 1,368 | 1,369 | 1,368 | 1,369 | +2 | +0.1% | 400 |
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 |
2151~
2200
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 | 229,600円 | +8.4% | +17.8% | 4.57% | 6.72倍 | 2.05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