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 |
|---|---|---|---|---|---|---|---|
| 2015/04/15 | 1,345 | 1,365 | 1,345 | 1,365 | +24 | +1.8% | 1,700 |
| 2015/04/14 | 1,348 | 1,348 | 1,341 | 1,341 | -9 | -0.7% | 1,600 |
| 2015/04/13 | 1,368 | 1,368 | 1,347 | 1,350 | +6 | +0.4% | 1,400 |
| 2015/04/10 | 1,369 | 1,369 | 1,337 | 1,344 | +4 | +0.3% | 1,600 |
| 2015/04/09 | 1,369 | 1,369 | 1,334 | 1,340 | -1 | -0.1% | 2,400 |
| 2015/04/08 | 1,341 | 1,341 | 1,341 | 1,341 | +26 | +2% | 200 |
| 2015/04/07 | 1,337 | 1,339 | 1,315 | 1,315 | +3 | +0.2% | 700 |
| 2015/04/06 | 1,340 | 1,340 | 1,310 | 1,312 | +2 | +0.2% | 800 |
| 2015/04/03 | 1,310 | 1,346 | 1,306 | 1,310 | -19 | -1.4% | 1,900 |
| 2015/04/02 | 1,303 | 1,340 | 1,303 | 1,329 | +8 | +0.6% | 500 |
| 2015/04/01 | 1,351 | 1,351 | 1,321 | 1,321 | ±0 | ±0% | 2,400 |
| 2015/03/31 | 1,321 | 1,321 | 1,321 | 1,321 | -6 | -0.5% | 100 |
| 2015/03/30 | 1,317 | 1,327 | 1,317 | 1,327 | - | - | 2,300 |
| 2015/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/26 | 1,307 | 1,307 | 1,300 | 1,300 | -14 | -1.1% | 1,000 |
| 2015/03/25 | 1,335 | 1,335 | 1,311 | 1,314 | +8 | +0.6% | 1,200 |
| 2015/03/24 | 1,320 | 1,320 | 1,303 | 1,306 | -14 | -1.1% | 600 |
| 2015/03/23 | 1,297 | 1,320 | 1,295 | 1,320 | +24 | +1.9% | 1,400 |
| 2015/03/20 | 1,290 | 1,335 | 1,290 | 1,296 | +6 | +0.5% | 25,400 |
| 2015/03/19 | 1,297 | 1,297 | 1,280 | 1,290 | +4 | +0.3% | 600 |
| 2015/03/18 | 1,300 | 1,335 | 1,280 | 1,286 | -14 | -1.1% | 16,900 |
| 2015/03/17 | 1,288 | 1,300 | 1,288 | 1,300 | +15 | +1.2% | 400 |
| 2015/03/16 | 1,281 | 1,299 | 1,281 | 1,285 | -15 | -1.2% | 700 |
| 2015/03/13 | 1,288 | 1,300 | 1,288 | 1,300 | +12 | +0.9% | 200 |
| 2015/03/12 | 1,355 | 1,355 | 1,288 | 1,288 | -76 | -5.6% | 6,600 |
| 2015/03/11 | 1,250 | 1,370 | 1,231 | 1,364 | +114 | +9.1% | 33,400 |
| 2015/03/10 | 1,280 | 1,280 | 1,250 | 1,250 | ±0 | ±0% | 300 |
| 2015/03/09 | 1,250 | 1,250 | 1,250 | 1,250 | -21 | -1.7% | 1,100 |
| 2015/03/06 | 1,270 | 1,271 | 1,270 | 1,271 | +1 | +0.1% | 300 |
| 2015/03/05 | 1,270 | 1,270 | 1,270 | 1,270 | +2 | +0.2% | 100 |
| 2015/03/04 | 1,270 | 1,270 | 1,268 | 1,268 | - | - | 300 |
| 2015/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/02 | 1,265 | 1,265 | 1,265 | 1,265 | -9 | -0.7% | 1,000 |
| 2015/02/27 | 1,293 | 1,294 | 1,274 | 1,274 | -18 | -1.4% | 1,000 |
| 2015/02/26 | 1,299 | 1,299 | 1,281 | 1,292 | -8 | -0.6% | 600 |
| 2015/02/25 | 1,297 | 1,300 | 1,297 | 1,300 | +18 | +1.4% | 1,300 |
| 2015/02/24 | 1,271 | 1,282 | 1,270 | 1,282 | +5 | +0.4% | 300 |
| 2015/02/23 | 1,292 | 1,292 | 1,266 | 1,277 | +15 | +1.2% | 400 |
| 2015/02/20 | 1,262 | 1,266 | 1,262 | 1,262 | -6 | -0.5% | 600 |
| 2015/02/19 | 1,264 | 1,299 | 1,264 | 1,268 | +4 | +0.3% | 1,000 |
| 2015/02/18 | 1,265 | 1,265 | 1,263 | 1,264 | ±0 | ±0% | 1,100 |
| 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 |
2501～
2550
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
