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 |
|---|---|---|---|---|---|---|---|
| 2013/09/09 | 1,306 | 1,312 | 1,306 | 1,312 | +27 | +2.1% | 400 |
| 2013/09/06 | 1,271 | 1,300 | 1,271 | 1,285 | +14 | +1.1% | 1,400 |
| 2013/09/05 | 1,246 | 1,271 | 1,246 | 1,271 | +14 | +1.1% | 500 |
| 2013/09/04 | 1,255 | 1,257 | 1,254 | 1,257 | +16 | +1.3% | 700 |
| 2013/09/03 | 1,241 | 1,241 | 1,241 | 1,241 | +1 | +0.1% | 200 |
| 2013/09/02 | 1,244 | 1,244 | 1,238 | 1,240 | +14 | +1.1% | 500 |
| 2013/08/30 | 1,246 | 1,246 | 1,226 | 1,226 | -20 | -1.6% | 1,100 |
| 2013/08/29 | 1,276 | 1,280 | 1,246 | 1,246 | -32 | -2.5% | 2,000 |
| 2013/08/28 | 1,280 | 1,280 | 1,250 | 1,278 | -32 | -2.4% | 5,100 |
| 2013/08/27 | 1,315 | 1,338 | 1,310 | 1,310 | -9 | -0.7% | 12,000 |
| 2013/08/26 | 1,319 | 1,325 | 1,319 | 1,319 | ±0 | ±0% | 2,400 |
| 2013/08/23 | 1,320 | 1,325 | 1,318 | 1,319 | -17 | -1.3% | 1,700 |
| 2013/08/22 | 1,320 | 1,340 | 1,320 | 1,336 | +8 | +0.6% | 1,900 |
| 2013/08/21 | 1,371 | 1,371 | 1,328 | 1,328 | - | - | 2,000 |
| 2013/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/19 | 1,335 | 1,378 | 1,330 | 1,378 | +47 | +3.5% | 1,600 |
| 2013/08/16 | 1,407 | 1,407 | 1,318 | 1,331 | -46 | -3.3% | 7,500 |
| 2013/08/15 | 1,377 | 1,377 | 1,377 | 1,377 | - | - | 100 |
| 2013/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/12 | 1,351 | 1,405 | 1,351 | 1,405 | -35 | -2.4% | 800 |
| 2013/08/09 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 200 |
| 2013/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/07 | 1,448 | 1,448 | 1,445 | 1,448 | -12 | -0.8% | 600 |
| 2013/08/06 | 1,469 | 1,469 | 1,460 | 1,460 | -9 | -0.6% | 200 |
| 2013/08/05 | 1,414 | 1,469 | 1,413 | 1,469 | +59 | +4.2% | 1,600 |
| 2013/08/02 | 1,396 | 1,410 | 1,381 | 1,410 | +42 | +3.1% | 1,600 |
| 2013/08/01 | 1,487 | 1,487 | 1,312 | 1,368 | -121 | -8.1% | 3,400 |
| 2013/07/31 | 1,489 | 1,489 | 1,489 | 1,489 | +6 | +0.4% | 800 |
| 2013/07/30 | 1,462 | 1,483 | 1,459 | 1,483 | +2 | +0.1% | 700 |
| 2013/07/29 | 1,467 | 1,493 | 1,467 | 1,481 | +14 | +1% | 800 |
| 2013/07/26 | 1,467 | 1,467 | 1,457 | 1,467 | -29 | -1.9% | 500 |
| 2013/07/25 | 1,497 | 1,497 | 1,470 | 1,496 | +1 | +0.1% | 1,800 |
| 2013/07/24 | 1,465 | 1,495 | 1,465 | 1,495 | +30 | +2% | 3,100 |
| 2013/07/23 | 1,460 | 1,468 | 1,455 | 1,465 | +65 | +4.6% | 12,000 |
| 2013/07/22 | 1,400 | 1,400 | 1,400 | 1,400 | +2 | +0.1% | 100 |
| 2013/07/19 | 1,392 | 1,398 | 1,371 | 1,398 | - | - | 300 |
| 2013/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/17 | 1,400 | 1,422 | 1,325 | 1,422 | +27 | +1.9% | 1,600 |
| 2013/07/16 | 1,428 | 1,428 | 1,395 | 1,395 | +27 | +2% | 3,200 |
| 2013/07/12 | 1,365 | 1,368 | 1,340 | 1,368 | +8 | +0.6% | 500 |
| 2013/07/11 | 1,339 | 1,360 | 1,312 | 1,360 | +11 | +0.8% | 1,000 |
| 2013/07/10 | 1,349 | 1,349 | 1,349 | 1,349 | -6 | -0.4% | 100 |
| 2013/07/09 | 1,368 | 1,368 | 1,355 | 1,355 | -13 | -1% | 300 |
| 2013/07/08 | 1,338 | 1,368 | 1,310 | 1,368 | +74 | +5.7% | 2,300 |
| 2013/07/05 | 1,253 | 1,294 | 1,253 | 1,294 | +24 | +1.9% | 800 |
| 2013/07/04 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 100 |
| 2013/07/03 | 1,261 | 1,279 | 1,261 | 1,270 | ±0 | ±0% | 800 |
| 2013/07/02 | 1,270 | 1,270 | 1,250 | 1,270 | ±0 | ±0% | 500 |
| 2013/07/01 | 1,270 | 1,270 | 1,268 | 1,270 | +10 | +0.8% | 900 |
2851～
2900
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
