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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/07/07 | 1,260 | 1,260 | 1,252 | 1,260 | - | - | 600 |
| 2014/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/03 | 1,269 | 1,269 | 1,265 | 1,268 | +3 | +0.2% | 500 |
| 2014/07/02 | 1,274 | 1,274 | 1,260 | 1,265 | +3 | +0.2% | 500 |
| 2014/07/01 | 1,254 | 1,262 | 1,250 | 1,262 | +37 | +3% | 1,500 |
| 2014/06/30 | 1,205 | 1,225 | 1,205 | 1,225 | +28 | +2.3% | 900 |
| 2014/06/27 | 1,200 | 1,200 | 1,197 | 1,197 | +1 | +0.1% | 400 |
| 2014/06/26 | 1,190 | 1,196 | 1,190 | 1,196 | +9 | +0.8% | 500 |
| 2014/06/25 | 1,187 | 1,187 | 1,187 | 1,187 | -3 | -0.3% | 100 |
| 2014/06/24 | 1,190 | 1,190 | 1,180 | 1,190 | -5 | -0.4% | 500 |
| 2014/06/23 | 1,195 | 1,195 | 1,195 | 1,195 | +30 | +2.6% | 500 |
| 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 |
2701～
2750
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 | 111,400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 | 234,100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
