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 |
|---|---|---|---|---|---|---|---|
| 2014/09/17 | 1,204 | 1,205 | 1,204 | 1,204 | -1 | -0.1% | 1,400 |
| 2014/09/16 | 1,205 | 1,205 | 1,205 | 1,205 | +2 | +0.2% | 500 |
| 2014/09/12 | 1,191 | 1,203 | 1,191 | 1,203 | +12 | +1% | 300 |
| 2014/09/11 | 1,192 | 1,192 | 1,191 | 1,191 | -11 | -0.9% | 300 |
| 2014/09/10 | 1,187 | 1,202 | 1,187 | 1,202 | +9 | +0.8% | 700 |
| 2014/09/09 | 1,201 | 1,201 | 1,192 | 1,193 | -11 | -0.9% | 800 |
| 2014/09/08 | 1,207 | 1,207 | 1,204 | 1,204 | -11 | -0.9% | 400 |
| 2014/09/05 | 1,215 | 1,215 | 1,215 | 1,215 | - | - | 300 |
| 2014/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/03 | 1,212 | 1,216 | 1,212 | 1,216 | +5 | +0.4% | 600 |
| 2014/09/02 | 1,210 | 1,229 | 1,210 | 1,211 | -15 | -1.2% | 900 |
| 2014/09/01 | 1,233 | 1,235 | 1,226 | 1,226 | -4 | -0.3% | 900 |
| 2014/08/29 | 1,235 | 1,242 | 1,230 | 1,230 | ±0 | ±0% | 900 |
| 2014/08/28 | 1,240 | 1,240 | 1,225 | 1,230 | +12 | +1% | 800 |
| 2014/08/27 | 1,225 | 1,244 | 1,214 | 1,218 | -52 | -4.1% | 7,900 |
| 2014/08/26 | 1,268 | 1,270 | 1,261 | 1,270 | ±0 | ±0% | 14,400 |
| 2014/08/25 | 1,276 | 1,276 | 1,270 | 1,270 | -5 | -0.4% | 3,700 |
| 2014/08/22 | 1,287 | 1,287 | 1,275 | 1,275 | -12 | -0.9% | 1,700 |
| 2014/08/21 | 1,280 | 1,287 | 1,280 | 1,287 | -3 | -0.2% | 1,200 |
| 2014/08/20 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 500 |
| 2014/08/19 | 1,293 | 1,294 | 1,278 | 1,290 | +5 | +0.4% | 600 |
| 2014/08/18 | 1,285 | 1,285 | 1,284 | 1,285 | +11 | +0.9% | 800 |
| 2014/08/15 | 1,285 | 1,285 | 1,274 | 1,274 | -11 | -0.9% | 1,600 |
| 2014/08/14 | 1,284 | 1,285 | 1,269 | 1,285 | +1 | +0.1% | 700 |
| 2014/08/13 | 1,284 | 1,284 | 1,284 | 1,284 | +3 | +0.2% | 700 |
| 2014/08/12 | 1,264 | 1,282 | 1,264 | 1,281 | +17 | +1.3% | 500 |
| 2014/08/11 | 1,255 | 1,285 | 1,255 | 1,264 | -25 | -1.9% | 2,500 |
| 2014/08/08 | 1,267 | 1,289 | 1,267 | 1,289 | -1 | -0.1% | 1,300 |
| 2014/08/07 | 1,285 | 1,297 | 1,285 | 1,290 | +5 | +0.4% | 1,100 |
| 2014/08/06 | 1,281 | 1,285 | 1,281 | 1,285 | -9 | -0.7% | 500 |
| 2014/08/05 | 1,280 | 1,294 | 1,280 | 1,294 | -5 | -0.4% | 500 |
| 2014/08/04 | 1,274 | 1,335 | 1,274 | 1,299 | +25 | +2% | 3,600 |
| 2014/08/01 | 1,263 | 1,274 | 1,262 | 1,274 | +9 | +0.7% | 1,200 |
| 2014/07/31 | 1,272 | 1,275 | 1,265 | 1,265 | -7 | -0.6% | 1,000 |
| 2014/07/30 | 1,273 | 1,274 | 1,271 | 1,272 | ±0 | ±0% | 1,000 |
| 2014/07/29 | 1,275 | 1,275 | 1,272 | 1,272 | -1 | -0.1% | 800 |
| 2014/07/28 | 1,270 | 1,277 | 1,270 | 1,273 | +1 | +0.1% | 1,000 |
| 2014/07/25 | 1,272 | 1,272 | 1,272 | 1,272 | +11 | +0.9% | 100 |
| 2014/07/24 | 1,280 | 1,280 | 1,260 | 1,261 | -19 | -1.5% | 1,500 |
| 2014/07/23 | 1,295 | 1,295 | 1,274 | 1,280 | ±0 | ±0% | 600 |
| 2014/07/22 | 1,285 | 1,285 | 1,279 | 1,280 | +9 | +0.7% | 400 |
| 2014/07/18 | 1,283 | 1,283 | 1,271 | 1,271 | -27 | -2.1% | 400 |
| 2014/07/17 | 1,268 | 1,298 | 1,268 | 1,298 | +31 | +2.4% | 1,700 |
| 2014/07/16 | 1,267 | 1,268 | 1,267 | 1,267 | ±0 | ±0% | 800 |
| 2014/07/15 | 1,260 | 1,267 | 1,260 | 1,267 | +7 | +0.6% | 800 |
| 2014/07/14 | 1,258 | 1,260 | 1,258 | 1,260 | +3 | +0.2% | 300 |
| 2014/07/11 | 1,257 | 1,257 | 1,257 | 1,257 | - | - | 200 |
| 2014/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/09 | 1,255 | 1,255 | 1,254 | 1,254 | -1 | -0.1% | 500 |
| 2014/07/08 | 1,251 | 1,255 | 1,251 | 1,255 | -5 | -0.4% | 400 |
2601～
2650
件表示中 / 3698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 | 139,500円 | +1.8% | +10.0% | 3.58% | 10.20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 |
| 大田花き | 74,600円 | +1.9% | +0.6% | 1.61% | 17.02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 |
| ＳＨＩＮＫＯ | 221,500円 | +4.7% | +8.7% | 4.38% | 6.82倍 | 1.85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 |
| 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
