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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,045 | 1,045 | 1,037 | 1,037 | -27 | -2.5% | 700 |
| 2013/12/19 | 1,060 | 1,064 | 1,060 | 1,064 | +4 | +0.4% | 400 |
| 2013/12/18 | 1,060 | 1,060 | 1,060 | 1,060 | -10 | -0.9% | 500 |
| 2013/12/17 | 1,063 | 1,070 | 1,063 | 1,070 | +7 | +0.7% | 300 |
| 2013/12/16 | 1,063 | 1,063 | 1,063 | 1,063 | -11 | -1% | 200 |
| 2013/12/13 | 1,109 | 1,109 | 1,062 | 1,074 | -6 | -0.6% | 1,400 |
| 2013/12/12 | 1,102 | 1,102 | 1,080 | 1,080 | -22 | -2% | 600 |
| 2013/12/11 | 1,110 | 1,110 | 1,102 | 1,102 | -8 | -0.7% | 200 |
| 2013/12/10 | 1,102 | 1,110 | 1,102 | 1,110 | ±0 | ±0% | 300 |
| 2013/12/09 | 1,105 | 1,110 | 1,105 | 1,110 | - | - | 400 |
| 2013/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/12/05 | 1,102 | 1,102 | 1,102 | 1,102 | -7 | -0.6% | 200 |
| 2013/12/04 | 1,109 | 1,109 | 1,109 | 1,109 | -6 | -0.5% | 100 |
| 2013/12/03 | 1,101 | 1,115 | 1,101 | 1,115 | +14 | +1.3% | 300 |
| 2013/12/02 | 1,110 | 1,110 | 1,101 | 1,101 | ±0 | ±0% | 800 |
| 2013/11/29 | 1,101 | 1,101 | 1,101 | 1,101 | +1 | +0.1% | 200 |
| 2013/11/28 | 1,100 | 1,100 | 1,100 | 1,100 | +4 | +0.4% | 100 |
| 2013/11/27 | 1,109 | 1,109 | 1,096 | 1,096 | -13 | -1.2% | 400 |
| 2013/11/26 | 1,109 | 1,109 | 1,109 | 1,109 | -12 | -1.1% | 300 |
| 2013/11/25 | 1,121 | 1,121 | 1,121 | 1,121 | +28 | +2.6% | 100 |
| 2013/11/22 | 1,094 | 1,094 | 1,093 | 1,093 | +6 | +0.6% | 300 |
| 2013/11/21 | 1,100 | 1,100 | 1,087 | 1,087 | -23 | -2.1% | 400 |
| 2013/11/20 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 100 |
| 2013/11/19 | 1,110 | 1,110 | 1,110 | 1,110 | -10 | -0.9% | 100 |
| 2013/11/18 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 100 |
| 2013/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/14 | 1,091 | 1,091 | 1,091 | 1,091 | -18 | -1.6% | 100 |
| 2013/11/13 | 1,139 | 1,139 | 1,109 | 1,109 | -37 | -3.2% | 200 |
| 2013/11/12 | 1,113 | 1,148 | 1,055 | 1,146 | +34 | +3.1% | 2,700 |
| 2013/11/11 | 1,136 | 1,136 | 1,112 | 1,112 | -34 | -3% | 600 |
| 2013/11/08 | 1,141 | 1,147 | 1,141 | 1,146 | -3 | -0.3% | 500 |
| 2013/11/07 | 1,149 | 1,149 | 1,149 | 1,149 | +8 | +0.7% | 100 |
| 2013/11/06 | 1,126 | 1,141 | 1,126 | 1,141 | +7 | +0.6% | 300 |
| 2013/11/05 | 1,135 | 1,135 | 1,134 | 1,134 | -9 | -0.8% | 200 |
| 2013/11/01 | 1,143 | 1,143 | 1,143 | 1,143 | +12 | +1.1% | 400 |
| 2013/10/31 | 1,135 | 1,135 | 1,131 | 1,131 | +11 | +1% | 300 |
| 2013/10/30 | 1,130 | 1,130 | 1,120 | 1,120 | - | - | 400 |
| 2013/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/28 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 2013/10/25 | 1,152 | 1,152 | 1,130 | 1,130 | ±0 | ±0% | 200 |
| 2013/10/24 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 2013/10/23 | 1,137 | 1,138 | 1,130 | 1,130 | - | - | 700 |
| 2013/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/21 | 1,133 | 1,153 | 1,133 | 1,136 | -16 | -1.4% | 600 |
| 2013/10/18 | 1,160 | 1,161 | 1,141 | 1,152 | +12 | +1.1% | 700 |
| 2013/10/17 | 1,140 | 1,140 | 1,140 | 1,140 | -6 | -0.5% | 300 |
| 2013/10/16 | 1,149 | 1,149 | 1,130 | 1,146 | +27 | +2.4% | 900 |
| 2013/10/15 | 1,112 | 1,145 | 1,112 | 1,119 | -51 | -4.4% | 1,900 |
| 2013/10/11 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 200 |
| 2013/10/10 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 700 |
2851～
2900
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
