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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 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 |
2551～
2600
件表示中 / 3768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 | 154,500円 | +1.8% | +10.0% | 3.24% | 11.21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 |
| 平和紙 | 44,400円 | +2.3% | +9.2% | 2.70% | 30.67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 | 111,000円 | +2.9% | +8.9% | 3.60% | 8.49倍 | 0.81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% | - | - | - |
|
- |
| ＳＨＩＮＫＯ | 233,200円 | +8.4% | +17.8% | 4.50% | 6.82倍 | 2.09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 |
市場注目の銘柄
チャート関連のコラム
