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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 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 |
| 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 |
2201～
2250
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
