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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,310 | 1,335 | 1,309 | 1,317 | -17 | -1.3% | 1,700 |
| 2024/07/04 | 1,330 | 1,334 | 1,326 | 1,334 | +4 | +0.3% | 1,800 |
| 2024/07/03 | 1,324 | 1,330 | 1,323 | 1,330 | +8 | +0.6% | 1,800 |
| 2024/07/02 | 1,321 | 1,322 | 1,305 | 1,322 | -2 | -0.2% | 1,300 |
| 2024/07/01 | 1,317 | 1,324 | 1,286 | 1,324 | +16 | +1.2% | 4,700 |
| 2024/06/28 | 1,304 | 1,308 | 1,304 | 1,308 | -12 | -0.9% | 1,100 |
| 2024/06/27 | 1,326 | 1,326 | 1,320 | 1,320 | -7 | -0.5% | 200 |
| 2024/06/26 | 1,306 | 1,327 | 1,306 | 1,327 | +22 | +1.7% | 700 |
| 2024/06/25 | 1,304 | 1,305 | 1,304 | 1,305 | -7 | -0.5% | 800 |
| 2024/06/24 | 1,306 | 1,312 | 1,306 | 1,312 | +6 | +0.5% | 1,300 |
| 2024/06/21 | 1,308 | 1,308 | 1,306 | 1,306 | -9 | -0.7% | 600 |
| 2024/06/20 | 1,316 | 1,316 | 1,315 | 1,315 | +5 | +0.4% | 2,000 |
| 2024/06/19 | 1,315 | 1,315 | 1,310 | 1,310 | -13 | -1% | 700 |
| 2024/06/18 | 1,323 | 1,323 | 1,323 | 1,323 | +6 | +0.5% | 400 |
| 2024/06/17 | 1,306 | 1,317 | 1,306 | 1,317 | +4 | +0.3% | 2,000 |
| 2024/06/14 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 400 |
| 2024/06/13 | 1,313 | 1,313 | 1,313 | 1,313 | +11 | +0.8% | 600 |
| 2024/06/12 | 1,305 | 1,305 | 1,302 | 1,302 | -20 | -1.5% | 600 |
| 2024/06/11 | 1,324 | 1,324 | 1,322 | 1,322 | -6 | -0.5% | 500 |
| 2024/06/10 | 1,328 | 1,328 | 1,328 | 1,328 | -2 | -0.2% | 100 |
| 2024/06/07 | 1,332 | 1,332 | 1,330 | 1,330 | ±0 | ±0% | 200 |
| 2024/06/06 | 1,332 | 1,332 | 1,330 | 1,330 | -9 | -0.7% | 300 |
| 2024/06/05 | 1,340 | 1,340 | 1,339 | 1,339 | +9 | +0.7% | 1,100 |
| 2024/06/04 | 1,328 | 1,330 | 1,328 | 1,330 | ±0 | ±0% | 200 |
| 2024/06/03 | 1,345 | 1,345 | 1,319 | 1,330 | -4 | -0.3% | 1,400 |
| 2024/05/31 | 1,329 | 1,334 | 1,329 | 1,334 | +5 | +0.4% | 900 |
| 2024/05/30 | 1,330 | 1,330 | 1,327 | 1,329 | -1 | -0.1% | 500 |
| 2024/05/29 | 1,323 | 1,330 | 1,323 | 1,330 | +1 | +0.1% | 500 |
| 2024/05/28 | 1,330 | 1,330 | 1,323 | 1,329 | +2 | +0.2% | 500 |
| 2024/05/27 | 1,325 | 1,330 | 1,325 | 1,327 | +4 | +0.3% | 700 |
| 2024/05/24 | 1,325 | 1,326 | 1,323 | 1,323 | -2 | -0.2% | 600 |
| 2024/05/23 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 500 |
| 2024/05/22 | 1,330 | 1,330 | 1,325 | 1,325 | +4 | +0.3% | 400 |
| 2024/05/21 | 1,316 | 1,321 | 1,316 | 1,321 | -12 | -0.9% | 400 |
| 2024/05/20 | 1,337 | 1,342 | 1,321 | 1,333 | +3 | +0.2% | 1,300 |
| 2024/05/17 | 1,310 | 1,330 | 1,310 | 1,330 | +20 | +1.5% | 1,600 |
| 2024/05/16 | 1,315 | 1,315 | 1,310 | 1,310 | -3 | -0.2% | 1,700 |
| 2024/05/15 | 1,316 | 1,316 | 1,312 | 1,313 | -12 | -0.9% | 1,200 |
| 2024/05/14 | 1,324 | 1,325 | 1,316 | 1,325 | +4 | +0.3% | 1,200 |
| 2024/05/13 | 1,314 | 1,321 | 1,311 | 1,321 | +7 | +0.5% | 600 |
| 2024/05/10 | 1,322 | 1,326 | 1,314 | 1,314 | -7 | -0.5% | 2,300 |
| 2024/05/09 | 1,318 | 1,321 | 1,311 | 1,321 | +3 | +0.2% | 1,500 |
| 2024/05/08 | 1,317 | 1,318 | 1,317 | 1,318 | ±0 | ±0% | 400 |
| 2024/05/07 | 1,315 | 1,318 | 1,315 | 1,318 | +3 | +0.2% | 1,800 |
| 2024/05/02 | 1,315 | 1,318 | 1,315 | 1,315 | +3 | +0.2% | 800 |
| 2024/05/01 | 1,323 | 1,323 | 1,311 | 1,312 | -11 | -0.8% | 1,400 |
| 2024/04/30 | 1,312 | 1,323 | 1,312 | 1,323 | +11 | +0.8% | 500 |
| 2024/04/26 | 1,309 | 1,312 | 1,309 | 1,312 | -6 | -0.5% | 1,800 |
| 2024/04/25 | 1,322 | 1,322 | 1,318 | 1,318 | - | - | 1,200 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 3692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 | 139,800円 | +1.8% | +10.0% | 3.58% | 10.22倍 | 0.53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 |
| シンデンハイテ | 201,500円 | +2.6% | +64.3% | 6.20% | 7.17倍 | 0.53倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| 大田花き | 74,100円 | -9.2% | +1.4% | 1.62% | 18.57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 |
| 東北化学 | 410,000円 | +4.8% | +20.4% | 2.44% | 11.92倍 | 0.49倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| 三京化 | 343,000円 | +3.7% | +5.6% | - | - | - |
|
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
