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 |
|---|---|---|---|---|---|---|---|
| 2016/11/07 | 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 |
| 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 |
2151～
2200
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
