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 |
|---|---|---|---|---|---|---|---|
| 2016/05/11 | 1,328 | 1,330 | 1,328 | 1,330 | +2 | +0.2% | 500 |
| 2016/05/10 | 1,328 | 1,328 | 1,328 | 1,328 | +35 | +2.7% | 100 |
| 2016/05/09 | 1,293 | 1,293 | 1,293 | 1,293 | +1 | +0.1% | 100 |
| 2016/05/06 | 1,291 | 1,292 | 1,291 | 1,292 | +1 | +0.1% | 300 |
| 2016/05/02 | 1,337 | 1,337 | 1,291 | 1,291 | +6 | +0.5% | 600 |
| 2016/04/28 | 1,290 | 1,290 | 1,285 | 1,285 | - | - | 200 |
| 2016/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/26 | 1,264 | 1,290 | 1,262 | 1,290 | +28 | +2.2% | 400 |
| 2016/04/25 | 1,290 | 1,307 | 1,262 | 1,262 | +2 | +0.2% | 1,800 |
| 2016/04/22 | 1,280 | 1,280 | 1,260 | 1,260 | - | - | 200 |
| 2016/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/20 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 300 |
| 2016/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/18 | 1,265 | 1,270 | 1,265 | 1,270 | +5 | +0.4% | 600 |
| 2016/04/15 | 1,265 | 1,265 | 1,265 | 1,265 | -1 | -0.1% | 100 |
| 2016/04/14 | 1,266 | 1,266 | 1,266 | 1,266 | -14 | -1.1% | 100 |
| 2016/04/13 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 200 |
| 2016/04/12 | 1,280 | 1,280 | 1,280 | 1,280 | +24 | +1.9% | 100 |
| 2016/04/11 | 1,256 | 1,256 | 1,256 | 1,256 | +2 | +0.2% | 200 |
| 2016/04/08 | 1,254 | 1,254 | 1,254 | 1,254 | - | - | 200 |
| 2016/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/05 | 1,279 | 1,279 | 1,252 | 1,252 | - | - | 200 |
| 2016/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/01 | 1,279 | 1,279 | 1,250 | 1,250 | -28 | -2.2% | 1,100 |
| 2016/03/31 | 1,242 | 1,278 | 1,242 | 1,278 | +42 | +3.4% | 500 |
| 2016/03/30 | 1,240 | 1,240 | 1,236 | 1,236 | +4 | +0.3% | 200 |
| 2016/03/29 | 1,232 | 1,232 | 1,232 | 1,232 | +1 | +0.1% | 100 |
| 2016/03/28 | 1,231 | 1,231 | 1,231 | 1,231 | ±0 | ±0% | 100 |
| 2016/03/25 | 1,230 | 1,231 | 1,230 | 1,231 | +1 | +0.1% | 400 |
| 2016/03/24 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 200 |
| 2016/03/23 | 1,219 | 1,220 | 1,219 | 1,220 | +5 | +0.4% | 200 |
| 2016/03/22 | 1,210 | 1,215 | 1,210 | 1,215 | +5 | +0.4% | 200 |
| 2016/03/18 | 1,210 | 1,210 | 1,210 | 1,210 | -5 | -0.4% | 100 |
| 2016/03/17 | 1,215 | 1,215 | 1,215 | 1,215 | +10 | +0.8% | 100 |
| 2016/03/16 | 1,205 | 1,205 | 1,205 | 1,205 | -10 | -0.8% | 600 |
| 2016/03/15 | 1,208 | 1,215 | 1,208 | 1,215 | +10 | +0.8% | 300 |
| 2016/03/14 | 1,205 | 1,205 | 1,205 | 1,205 | +15 | +1.3% | 200 |
| 2016/03/11 | 1,194 | 1,194 | 1,190 | 1,190 | - | - | 400 |
| 2016/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/09 | 1,161 | 1,164 | 1,161 | 1,164 | -27 | -2.3% | 1,100 |
| 2016/03/08 | 1,215 | 1,215 | 1,191 | 1,191 | -23 | -1.9% | 400 |
| 2016/03/07 | 1,214 | 1,214 | 1,214 | 1,214 | +2 | +0.2% | 200 |
| 2016/03/04 | 1,185 | 1,212 | 1,185 | 1,212 | - | - | 300 |
| 2016/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/02 | 1,242 | 1,242 | 1,215 | 1,215 | -27 | -2.2% | 200 |
| 2016/03/01 | 1,242 | 1,242 | 1,242 | 1,242 | +30 | +2.5% | 300 |
| 2016/02/29 | 1,212 | 1,212 | 1,212 | 1,212 | - | - | 100 |
| 2016/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/25 | 1,245 | 1,245 | 1,152 | 1,212 | +70 | +6.1% | 600 |
2201～
2250
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
