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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,229 | 1,230 | 1,190 | 1,190 | -39 | -3.2% | 1,200 |
| 2014/10/16 | 1,219 | 1,229 | 1,189 | 1,229 | +40 | +3.4% | 1,800 |
| 2014/10/15 | 1,189 | 1,189 | 1,189 | 1,189 | -2 | -0.2% | 200 |
| 2014/10/14 | 1,200 | 1,200 | 1,191 | 1,191 | -10 | -0.8% | 600 |
| 2014/10/10 | 1,201 | 1,201 | 1,201 | 1,201 | - | - | 100 |
| 2014/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/08 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 200 |
| 2014/10/07 | 1,212 | 1,212 | 1,210 | 1,210 | -1 | -0.1% | 200 |
| 2014/10/06 | 1,221 | 1,221 | 1,210 | 1,211 | +2 | +0.2% | 300 |
| 2014/10/03 | 1,195 | 1,209 | 1,195 | 1,209 | +12 | +1% | 300 |
| 2014/10/02 | 1,197 | 1,197 | 1,197 | 1,197 | -13 | -1.1% | 100 |
| 2014/10/01 | 1,218 | 1,218 | 1,210 | 1,210 | -8 | -0.7% | 500 |
| 2014/09/30 | 1,221 | 1,230 | 1,218 | 1,218 | -2 | -0.2% | 300 |
| 2014/09/29 | 1,220 | 1,220 | 1,220 | 1,220 | +9 | +0.7% | 100 |
| 2014/09/26 | 1,211 | 1,216 | 1,211 | 1,211 | -22 | -1.8% | 600 |
| 2014/09/25 | 1,233 | 1,233 | 1,233 | 1,233 | ±0 | ±0% | 100 |
| 2014/09/24 | 1,215 | 1,235 | 1,215 | 1,233 | +23 | +1.9% | 1,800 |
| 2014/09/22 | 1,210 | 1,210 | 1,210 | 1,210 | -5 | -0.4% | 100 |
| 2014/09/19 | 1,215 | 1,215 | 1,215 | 1,215 | +15 | +1.3% | 100 |
| 2014/09/18 | 1,205 | 1,205 | 1,200 | 1,200 | -4 | -0.3% | 600 |
| 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 |
2651～
2700
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 | 152,700円 | +1.8% | +10.0% | 3.27% | 11.08倍 | 0.57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 | 44,200円 | +2.3% | +9.2% | 2.71% | 30.53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 | 111,500円 | +2.9% | +8.9% | 3.59% | 8.52倍 | 0.82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 | 233,900円 | +8.4% | +17.8% | 4.49% | 6.84倍 | 2.10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
