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 |
|---|---|---|---|---|---|---|---|
| 2015/02/17 | 1,278 | 1,278 | 1,264 | 1,264 | -14 | -1.1% | 200 |
| 2015/02/16 | 1,279 | 1,279 | 1,278 | 1,278 | -1 | -0.1% | 200 |
| 2015/02/13 | 1,264 | 1,279 | 1,264 | 1,279 | +18 | +1.4% | 300 |
| 2015/02/12 | 1,289 | 1,289 | 1,261 | 1,261 | -28 | -2.2% | 600 |
| 2015/02/10 | 1,268 | 1,289 | 1,268 | 1,289 | - | - | 1,200 |
| 2015/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/05 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 1,400 |
| 2015/02/04 | 1,249 | 1,266 | 1,249 | 1,260 | -14 | -1.1% | 800 |
| 2015/02/03 | 1,274 | 1,274 | 1,274 | 1,274 | +24 | +1.9% | 200 |
| 2015/02/02 | 1,250 | 1,250 | 1,250 | 1,250 | +3 | +0.2% | 400 |
| 2015/01/30 | 1,247 | 1,247 | 1,247 | 1,247 | +19 | +1.5% | 200 |
| 2015/01/29 | 1,228 | 1,228 | 1,228 | 1,228 | - | - | 100 |
| 2015/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/27 | 1,224 | 1,224 | 1,220 | 1,220 | -4 | -0.3% | 600 |
| 2015/01/26 | 1,234 | 1,234 | 1,224 | 1,224 | -6 | -0.5% | 700 |
| 2015/01/23 | 1,233 | 1,233 | 1,230 | 1,230 | -3 | -0.2% | 700 |
| 2015/01/22 | 1,237 | 1,237 | 1,233 | 1,233 | -12 | -1% | 500 |
| 2015/01/21 | 1,300 | 1,300 | 1,240 | 1,245 | -3 | -0.2% | 2,300 |
| 2015/01/20 | 1,249 | 1,249 | 1,248 | 1,248 | +24 | +2% | 300 |
| 2015/01/19 | 1,240 | 1,240 | 1,224 | 1,224 | -16 | -1.3% | 900 |
| 2015/01/16 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 100 |
| 2015/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/14 | 1,243 | 1,243 | 1,243 | 1,243 | - | - | 100 |
| 2015/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/09 | 1,223 | 1,223 | 1,223 | 1,223 | -26 | -2.1% | 200 |
| 2015/01/08 | 1,252 | 1,252 | 1,249 | 1,249 | +24 | +2% | 400 |
| 2015/01/07 | 1,225 | 1,225 | 1,225 | 1,225 | - | - | 200 |
| 2015/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/05 | 1,239 | 1,239 | 1,227 | 1,231 | +2 | +0.2% | 1,400 |
| 2014/12/30 | 1,210 | 1,232 | 1,210 | 1,229 | +21 | +1.7% | 1,700 |
| 2014/12/29 | 1,208 | 1,211 | 1,201 | 1,208 | ±0 | ±0% | 900 |
| 2014/12/26 | 1,185 | 1,215 | 1,185 | 1,208 | +17 | +1.4% | 600 |
| 2014/12/25 | 1,226 | 1,226 | 1,172 | 1,191 | -9 | -0.8% | 1,600 |
| 2014/12/24 | 1,220 | 1,220 | 1,170 | 1,200 | -20 | -1.6% | 2,000 |
| 2014/12/22 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 600 |
| 2014/12/19 | 1,229 | 1,230 | 1,229 | 1,230 | ±0 | ±0% | 500 |
| 2014/12/18 | 1,248 | 1,248 | 1,230 | 1,230 | - | - | 400 |
| 2014/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/15 | 1,242 | 1,249 | 1,230 | 1,230 | - | - | 1,500 |
| 2014/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/11 | 1,242 | 1,242 | 1,230 | 1,230 | - | - | 200 |
| 2014/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/09 | 1,239 | 1,239 | 1,239 | 1,239 | ±0 | ±0% | 200 |
| 2014/12/08 | 1,234 | 1,239 | 1,230 | 1,239 | +8 | +0.6% | 700 |
| 2014/12/05 | 1,231 | 1,231 | 1,231 | 1,231 | +4 | +0.3% | 800 |
| 2014/12/04 | 1,227 | 1,227 | 1,227 | 1,227 | -3 | -0.2% | 100 |
| 2014/12/03 | 1,230 | 1,231 | 1,230 | 1,230 | - | - | 800 |
| 2014/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2501～
2550
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 | 136,900円 | +1.8% | +10.0% | 3.65% | 10.01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 | 36,900円 | +52.1% | +32.8% | 2.17% | 8.59倍 | 0.94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 | 44,600円 | +3.9% | +26.7% | 0.00% | 19.05倍 | 5.52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 | 64,100円 | +9.6% | +49.7% | 3.59% | 11.78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
