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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 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 |
| 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 |
2401～
2450
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
