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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 1,165 | 1,165 | 1,165 | 1,165 | -10 | -0.9% | 100 |
| 2014/06/19 | 1,176 | 1,176 | 1,170 | 1,175 | +5 | +0.4% | 500 |
| 2014/06/18 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 100 |
| 2014/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/16 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 800 |
| 2014/06/13 | 1,150 | 1,150 | 1,148 | 1,150 | -2 | -0.2% | 600 |
| 2014/06/12 | 1,153 | 1,153 | 1,152 | 1,152 | -2 | -0.2% | 300 |
| 2014/06/11 | 1,160 | 1,160 | 1,154 | 1,154 | -6 | -0.5% | 200 |
| 2014/06/10 | 1,165 | 1,165 | 1,160 | 1,160 | -10 | -0.9% | 300 |
| 2014/06/09 | 1,170 | 1,170 | 1,170 | 1,170 | +17 | +1.5% | 100 |
| 2014/06/06 | 1,153 | 1,153 | 1,153 | 1,153 | - | - | 200 |
| 2014/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/04 | 1,149 | 1,150 | 1,149 | 1,150 | +1 | +0.1% | 800 |
| 2014/06/03 | 1,150 | 1,150 | 1,147 | 1,149 | -3 | -0.3% | 700 |
| 2014/06/02 | 1,153 | 1,153 | 1,150 | 1,152 | +27 | +2.4% | 900 |
| 2014/05/30 | 1,125 | 1,125 | 1,125 | 1,125 | +5 | +0.4% | 100 |
| 2014/05/29 | 1,121 | 1,121 | 1,120 | 1,120 | -1 | -0.1% | 400 |
| 2014/05/28 | 1,121 | 1,121 | 1,121 | 1,121 | ±0 | ±0% | 100 |
| 2014/05/27 | 1,121 | 1,121 | 1,121 | 1,121 | -24 | -2.1% | 600 |
| 2014/05/26 | 1,145 | 1,145 | 1,145 | 1,145 | +29 | +2.6% | 400 |
| 2014/05/23 | 1,119 | 1,119 | 1,116 | 1,116 | -33 | -2.9% | 200 |
| 2014/05/22 | 1,149 | 1,149 | 1,149 | 1,149 | - | - | 100 |
| 2014/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/19 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 100 |
| 2014/05/16 | 1,120 | 1,120 | 1,120 | 1,120 | -1 | -0.1% | 100 |
| 2014/05/15 | 1,121 | 1,121 | 1,121 | 1,121 | -4 | -0.4% | 100 |
| 2014/05/14 | 1,137 | 1,137 | 1,125 | 1,125 | -12 | -1.1% | 500 |
| 2014/05/13 | 1,135 | 1,137 | 1,133 | 1,137 | ±0 | ±0% | 300 |
| 2014/05/12 | 1,137 | 1,137 | 1,137 | 1,137 | - | - | 200 |
| 2014/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/08 | 1,137 | 1,137 | 1,137 | 1,137 | - | - | 200 |
| 2014/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/02 | 1,137 | 1,137 | 1,137 | 1,137 | +1 | +0.1% | 100 |
| 2014/05/01 | 1,137 | 1,137 | 1,136 | 1,136 | -1 | -0.1% | 700 |
| 2014/04/30 | 1,137 | 1,137 | 1,137 | 1,137 | +2 | +0.2% | 400 |
| 2014/04/28 | 1,138 | 1,138 | 1,135 | 1,135 | - | - | 200 |
| 2014/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/24 | 1,138 | 1,138 | 1,138 | 1,138 | +1 | +0.1% | 300 |
| 2014/04/23 | 1,137 | 1,137 | 1,137 | 1,137 | ±0 | ±0% | 300 |
| 2014/04/22 | 1,140 | 1,140 | 1,137 | 1,137 | - | - | 200 |
| 2014/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/17 | 1,130 | 1,135 | 1,130 | 1,135 | +26 | +2.3% | 300 |
| 2014/04/16 | 1,109 | 1,109 | 1,109 | 1,109 | -30 | -2.6% | 1,000 |
| 2014/04/15 | 1,139 | 1,139 | 1,139 | 1,139 | - | - | 100 |
| 2014/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/11 | 1,135 | 1,135 | 1,135 | 1,135 | -15 | -1.3% | 200 |
| 2014/04/10 | 1,150 | 1,150 | 1,150 | 1,150 | +13 | +1.1% | 100 |
| 2014/04/09 | 1,150 | 1,165 | 1,137 | 1,137 | - | - | 800 |
2701～
2750
件表示中 / 3737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 | 139,800円 | +1.8% | +10.0% | 3.58% | 10.22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 | 225,700円 | +8.4% | +17.8% | 4.65% | 6.60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
