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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 100 |
| 2014/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/06 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2014/03/05 | 1,209 | 1,209 | 1,200 | 1,200 | ±0 | ±0% | 1,100 |
| 2014/03/04 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 300 |
| 2014/03/03 | 1,210 | 1,210 | 1,210 | 1,210 | +9 | +0.7% | 400 |
| 2014/02/28 | 1,208 | 1,208 | 1,201 | 1,201 | - | - | 200 |
| 2014/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/25 | 1,231 | 1,231 | 1,227 | 1,227 | - | - | 500 |
| 2014/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/21 | 1,198 | 1,240 | 1,198 | 1,239 | +40 | +3.3% | 4,700 |
| 2014/02/20 | 1,161 | 1,199 | 1,161 | 1,199 | - | - | 200 |
| 2014/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/13 | 1,191 | 1,191 | 1,191 | 1,191 | +30 | +2.6% | 200 |
| 2014/02/12 | 1,161 | 1,161 | 1,161 | 1,161 | +1 | +0.1% | 300 |
| 2014/02/10 | 1,177 | 1,177 | 1,160 | 1,160 | -47 | -3.9% | 2,100 |
| 2014/02/07 | 1,207 | 1,207 | 1,206 | 1,207 | +84 | +7.5% | 700 |
| 2014/02/06 | 1,133 | 1,153 | 1,123 | 1,123 | -30 | -2.6% | 400 |
| 2014/02/05 | 1,213 | 1,213 | 1,153 | 1,153 | -60 | -4.9% | 200 |
| 2014/02/04 | 1,126 | 1,213 | 1,126 | 1,213 | -11 | -0.9% | 1,600 |
| 2014/02/03 | 1,230 | 1,230 | 1,224 | 1,224 | -6 | -0.5% | 2,800 |
| 2014/01/31 | 1,170 | 1,230 | 1,160 | 1,230 | +74 | +6.4% | 2,900 |
| 2014/01/30 | 1,156 | 1,156 | 1,156 | 1,156 | -18 | -1.5% | 200 |
| 2014/01/29 | 1,153 | 1,174 | 1,153 | 1,174 | +11 | +0.9% | 400 |
| 2014/01/28 | 1,145 | 1,175 | 1,145 | 1,163 | +3 | +0.3% | 500 |
| 2014/01/27 | 1,160 | 1,160 | 1,160 | 1,160 | -1 | -0.1% | 300 |
| 2014/01/24 | 1,161 | 1,161 | 1,161 | 1,161 | ±0 | ±0% | 500 |
| 2014/01/23 | 1,163 | 1,163 | 1,161 | 1,161 | -2 | -0.2% | 700 |
| 2014/01/22 | 1,170 | 1,170 | 1,163 | 1,163 | +2 | +0.2% | 400 |
| 2014/01/21 | 1,161 | 1,161 | 1,161 | 1,161 | +1 | +0.1% | 200 |
| 2014/01/20 | 1,150 | 1,160 | 1,150 | 1,160 | +24 | +2.1% | 1,600 |
| 2014/01/17 | 1,136 | 1,136 | 1,136 | 1,136 | +20 | +1.8% | 100 |
| 2014/01/16 | 1,110 | 1,199 | 1,110 | 1,116 | +6 | +0.5% | 2,600 |
| 2014/01/15 | 1,110 | 1,110 | 1,110 | 1,110 | +15 | +1.4% | 200 |
| 2014/01/14 | 1,110 | 1,110 | 1,094 | 1,095 | +8 | +0.7% | 300 |
| 2014/01/10 | 1,119 | 1,119 | 1,080 | 1,087 | - | - | 700 |
| 2014/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/08 | 1,110 | 1,120 | 1,094 | 1,120 | ±0 | ±0% | 1,200 |
| 2014/01/07 | 1,115 | 1,120 | 1,110 | 1,120 | +12 | +1.1% | 1,500 |
| 2014/01/06 | 1,103 | 1,108 | 1,073 | 1,108 | +32 | +3% | 1,100 |
| 2013/12/30 | 1,065 | 1,094 | 1,065 | 1,076 | +22 | +2.1% | 500 |
| 2013/12/27 | 1,069 | 1,070 | 1,009 | 1,054 | -20 | -1.9% | 3,700 |
| 2013/12/26 | 1,015 | 1,075 | 1,015 | 1,074 | +62 | +6.1% | 2,200 |
| 2013/12/25 | 1,027 | 1,029 | 1,003 | 1,012 | -15 | -1.5% | 1,300 |
| 2013/12/24 | 1,029 | 1,037 | 1,023 | 1,027 | -10 | -1% | 2,000 |
2801～
2850
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 | 152,400円 | +1.8% | +10.0% | 3.28% | 11.06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 | 44,000円 | +2.3% | +9.2% | 2.73% | 30.39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 | 111,700円 | +2.9% | +8.9% | 3.58% | 8.54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 | 234,300円 | +8.4% | +17.8% | 4.48% | 6.85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
