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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 1,320 | 1,348 | 1,320 | 1,347 | +27 | +2% | 300 |
| 2015/11/25 | 1,350 | 1,350 | 1,320 | 1,320 | ±0 | ±0% | 600 |
| 2015/11/24 | 1,320 | 1,320 | 1,320 | 1,320 | +15 | +1.1% | 200 |
| 2015/11/20 | 1,305 | 1,305 | 1,305 | 1,305 | -14 | -1.1% | 100 |
| 2015/11/19 | 1,320 | 1,320 | 1,319 | 1,319 | - | - | 200 |
| 2015/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/17 | 1,305 | 1,329 | 1,305 | 1,329 | +24 | +1.8% | 400 |
| 2015/11/16 | 1,309 | 1,309 | 1,305 | 1,305 | +4 | +0.3% | 300 |
| 2015/11/13 | 1,301 | 1,301 | 1,301 | 1,301 | ±0 | ±0% | 100 |
| 2015/11/12 | 1,324 | 1,324 | 1,301 | 1,301 | -31 | -2.3% | 200 |
| 2015/11/11 | 1,315 | 1,332 | 1,315 | 1,332 | - | - | 1,100 |
| 2015/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/06 | 1,293 | 1,293 | 1,293 | 1,293 | - | - | 100 |
| 2015/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/04 | 1,295 | 1,314 | 1,295 | 1,298 | -8 | -0.6% | 300 |
| 2015/11/02 | 1,298 | 1,317 | 1,293 | 1,306 | -10 | -0.8% | 1,200 |
| 2015/10/30 | 1,307 | 1,316 | 1,307 | 1,316 | +10 | +0.8% | 400 |
| 2015/10/29 | 1,301 | 1,316 | 1,301 | 1,306 | +7 | +0.5% | 1,500 |
| 2015/10/28 | 1,316 | 1,316 | 1,295 | 1,299 | -17 | -1.3% | 800 |
| 2015/10/27 | 1,316 | 1,316 | 1,316 | 1,316 | +28 | +2.2% | 100 |
| 2015/10/26 | 1,317 | 1,317 | 1,288 | 1,288 | -2 | -0.2% | 500 |
| 2015/10/23 | 1,320 | 1,320 | 1,290 | 1,290 | -31 | -2.3% | 300 |
| 2015/10/22 | 1,321 | 1,321 | 1,321 | 1,321 | +11 | +0.8% | 200 |
| 2015/10/21 | 1,310 | 1,317 | 1,310 | 1,310 | +30 | +2.3% | 600 |
| 2015/10/20 | 1,285 | 1,285 | 1,280 | 1,280 | -5 | -0.4% | 400 |
| 2015/10/19 | 1,324 | 1,324 | 1,283 | 1,285 | -39 | -2.9% | 400 |
| 2015/10/16 | 1,327 | 1,327 | 1,303 | 1,324 | +51 | +4% | 800 |
| 2015/10/15 | 1,303 | 1,303 | 1,273 | 1,273 | -30 | -2.3% | 200 |
| 2015/10/14 | 1,280 | 1,303 | 1,280 | 1,303 | +25 | +2% | 1,700 |
| 2015/10/13 | 1,278 | 1,278 | 1,278 | 1,278 | - | - | 200 |
| 2015/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/08 | 1,315 | 1,315 | 1,306 | 1,306 | +6 | +0.5% | 200 |
| 2015/10/07 | 1,310 | 1,310 | 1,299 | 1,300 | - | - | 300 |
| 2015/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/01 | 1,304 | 1,304 | 1,304 | 1,304 | +3 | +0.2% | 100 |
| 2015/09/30 | 1,301 | 1,301 | 1,301 | 1,301 | +23 | +1.8% | 100 |
| 2015/09/29 | 1,295 | 1,295 | 1,278 | 1,278 | -22 | -1.7% | 400 |
| 2015/09/28 | 1,324 | 1,324 | 1,300 | 1,300 | -24 | -1.8% | 300 |
| 2015/09/25 | 1,329 | 1,329 | 1,299 | 1,324 | +24 | +1.8% | 700 |
| 2015/09/24 | 1,297 | 1,300 | 1,297 | 1,300 | -3 | -0.2% | 500 |
| 2015/09/18 | 1,303 | 1,303 | 1,303 | 1,303 | - | - | 200 |
| 2015/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/16 | 1,330 | 1,330 | 1,303 | 1,305 | -20 | -1.5% | 600 |
| 2015/09/15 | 1,325 | 1,325 | 1,325 | 1,325 | -6 | -0.5% | 100 |
| 2015/09/14 | 1,336 | 1,336 | 1,319 | 1,331 | +25 | +1.9% | 900 |
| 2015/09/11 | 1,306 | 1,307 | 1,306 | 1,306 | -4 | -0.3% | 500 |
| 2015/09/10 | 1,312 | 1,312 | 1,302 | 1,310 | - | - | 300 |
2351～
2400
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 | 140,500円 | +1.8% | +10.0% | 3.56% | 10.27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 | 225,900円 | +8.4% | +17.8% | 4.65% | 6.61倍 | 2.02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
