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 |
|---|---|---|---|---|---|---|---|
| 2015/09/25 | 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 |
| 2015/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/08 | 1,380 | 1,380 | 1,312 | 1,312 | +22 | +1.7% | 1,200 |
| 2015/09/07 | 1,320 | 1,320 | 1,290 | 1,290 | -23 | -1.8% | 1,000 |
| 2015/09/04 | 1,320 | 1,320 | 1,300 | 1,313 | +9 | +0.7% | 1,700 |
| 2015/09/03 | 1,306 | 1,329 | 1,304 | 1,304 | +3 | +0.2% | 600 |
| 2015/09/02 | 1,305 | 1,305 | 1,301 | 1,301 | -12 | -0.9% | 300 |
| 2015/09/01 | 1,316 | 1,316 | 1,313 | 1,313 | +3 | +0.2% | 900 |
| 2015/08/31 | 1,346 | 1,350 | 1,310 | 1,310 | -35 | -2.6% | 1,900 |
| 2015/08/28 | 1,353 | 1,367 | 1,345 | 1,345 | +2 | +0.1% | 1,100 |
| 2015/08/27 | 1,342 | 1,372 | 1,342 | 1,343 | -69 | -4.9% | 9,000 |
| 2015/08/26 | 1,370 | 1,427 | 1,370 | 1,412 | +32 | +2.3% | 16,800 |
| 2015/08/25 | 1,300 | 1,432 | 1,292 | 1,380 | -34 | -2.4% | 4,100 |
| 2015/08/24 | 1,550 | 1,550 | 1,410 | 1,414 | -161 | -10.2% | 6,600 |
| 2015/08/21 | 1,558 | 1,580 | 1,545 | 1,575 | +10 | +0.6% | 8,500 |
| 2015/08/20 | 1,549 | 1,565 | 1,549 | 1,565 | +21 | +1.4% | 3,700 |
| 2015/08/19 | 1,540 | 1,544 | 1,540 | 1,544 | +4 | +0.3% | 1,400 |
| 2015/08/18 | 1,536 | 1,540 | 1,536 | 1,540 | +4 | +0.3% | 300 |
| 2015/08/17 | 1,538 | 1,539 | 1,536 | 1,536 | ±0 | ±0% | 1,200 |
| 2015/08/14 | 1,539 | 1,539 | 1,536 | 1,536 | -4 | -0.3% | 300 |
| 2015/08/13 | 1,542 | 1,542 | 1,540 | 1,540 | +6 | +0.4% | 500 |
| 2015/08/12 | 1,535 | 1,535 | 1,534 | 1,534 | -1 | -0.1% | 1,100 |
| 2015/08/11 | 1,532 | 1,535 | 1,532 | 1,535 | +2 | +0.1% | 400 |
| 2015/08/10 | 1,529 | 1,544 | 1,529 | 1,533 | +3 | +0.2% | 1,000 |
| 2015/08/07 | 1,545 | 1,545 | 1,530 | 1,530 | -15 | -1% | 1,100 |
| 2015/08/06 | 1,533 | 1,545 | 1,531 | 1,545 | +12 | +0.8% | 1,300 |
| 2015/08/05 | 1,545 | 1,549 | 1,532 | 1,533 | -16 | -1% | 1,400 |
| 2015/08/04 | 1,545 | 1,549 | 1,545 | 1,549 | +10 | +0.6% | 900 |
| 2015/08/03 | 1,539 | 1,539 | 1,539 | 1,539 | +7 | +0.5% | 700 |
| 2015/07/31 | 1,532 | 1,548 | 1,532 | 1,532 | -5 | -0.3% | 2,600 |
| 2015/07/30 | 1,532 | 1,540 | 1,532 | 1,537 | -1 | -0.1% | 1,000 |
| 2015/07/29 | 1,533 | 1,538 | 1,533 | 1,538 | +12 | +0.8% | 700 |
| 2015/07/28 | 1,526 | 1,546 | 1,525 | 1,526 | -12 | -0.8% | 1,300 |
| 2015/07/27 | 1,548 | 1,549 | 1,530 | 1,538 | +5 | +0.3% | 3,100 |
| 2015/07/24 | 1,532 | 1,533 | 1,530 | 1,533 | -1 | -0.1% | 800 |
| 2015/07/23 | 1,534 | 1,534 | 1,530 | 1,534 | ±0 | ±0% | 1,100 |
| 2015/07/22 | 1,520 | 1,534 | 1,514 | 1,534 | +15 | +1% | 1,600 |
| 2015/07/21 | 1,506 | 1,519 | 1,506 | 1,519 | +13 | +0.9% | 1,000 |
| 2015/07/17 | 1,510 | 1,516 | 1,506 | 1,506 | +6 | +0.4% | 600 |
| 2015/07/16 | 1,492 | 1,500 | 1,492 | 1,500 | +20 | +1.4% | 1,100 |
| 2015/07/15 | 1,480 | 1,480 | 1,480 | 1,480 | +2 | +0.1% | 600 |
| 2015/07/14 | 1,474 | 1,478 | 1,474 | 1,478 | +29 | +2% | 1,300 |
2351～
2400
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
