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 |
|---|---|---|---|---|---|---|---|
| 2013/06/28 | 1,254 | 1,260 | 1,254 | 1,260 | +12 | +1% | 400 |
| 2013/06/27 | 1,243 | 1,250 | 1,243 | 1,248 | +65 | +5.5% | 400 |
| 2013/06/26 | 1,249 | 1,249 | 1,183 | 1,183 | - | - | 300 |
| 2013/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/24 | 1,249 | 1,249 | 1,249 | 1,249 | - | - | 300 |
| 2013/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/19 | 1,250 | 1,250 | 1,248 | 1,248 | -2 | -0.2% | 200 |
| 2013/06/18 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 100 |
| 2013/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/14 | 1,260 | 1,260 | 1,202 | 1,240 | -29 | -2.3% | 900 |
| 2013/06/13 | 1,251 | 1,269 | 1,251 | 1,269 | +5 | +0.4% | 300 |
| 2013/06/12 | 1,250 | 1,264 | 1,250 | 1,264 | +1 | +0.1% | 700 |
| 2013/06/11 | 1,264 | 1,264 | 1,263 | 1,263 | +23 | +1.9% | 300 |
| 2013/06/10 | 1,233 | 1,240 | 1,233 | 1,240 | +10 | +0.8% | 400 |
| 2013/06/07 | 1,236 | 1,236 | 1,205 | 1,230 | -88 | -6.7% | 900 |
| 2013/06/06 | 1,300 | 1,318 | 1,259 | 1,318 | +24 | +1.9% | 400 |
| 2013/06/05 | 1,267 | 1,294 | 1,267 | 1,294 | -19 | -1.4% | 300 |
| 2013/06/04 | 1,268 | 1,313 | 1,268 | 1,313 | -15 | -1.1% | 500 |
| 2013/06/03 | 1,320 | 1,328 | 1,300 | 1,328 | +31 | +2.4% | 500 |
| 2013/05/31 | 1,291 | 1,300 | 1,291 | 1,297 | +17 | +1.3% | 400 |
| 2013/05/30 | 1,289 | 1,295 | 1,280 | 1,280 | -9 | -0.7% | 400 |
| 2013/05/29 | 1,280 | 1,289 | 1,280 | 1,289 | +9 | +0.7% | 400 |
| 2013/05/28 | 1,282 | 1,282 | 1,280 | 1,280 | -10 | -0.8% | 700 |
| 2013/05/27 | 1,342 | 1,342 | 1,290 | 1,290 | -22 | -1.7% | 1,500 |
| 2013/05/24 | 1,312 | 1,315 | 1,312 | 1,312 | -10 | -0.8% | 800 |
| 2013/05/23 | 1,361 | 1,361 | 1,318 | 1,322 | -38 | -2.8% | 1,100 |
| 2013/05/22 | 1,365 | 1,365 | 1,360 | 1,360 | -35 | -2.5% | 900 |
| 2013/05/21 | 1,400 | 1,410 | 1,395 | 1,395 | ±0 | ±0% | 1,300 |
| 2013/05/20 | 1,380 | 1,395 | 1,380 | 1,395 | +20 | +1.5% | 400 |
| 2013/05/17 | 1,351 | 1,375 | 1,350 | 1,375 | +19 | +1.4% | 300 |
| 2013/05/16 | 1,370 | 1,370 | 1,356 | 1,356 | -14 | -1% | 1,000 |
| 2013/05/15 | 1,395 | 1,395 | 1,370 | 1,370 | -20 | -1.4% | 1,400 |
| 2013/05/14 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 200 |
| 2013/05/13 | 1,398 | 1,399 | 1,380 | 1,390 | +10 | +0.7% | 1,500 |
| 2013/05/10 | 1,386 | 1,386 | 1,380 | 1,380 | ±0 | ±0% | 500 |
| 2013/05/09 | 1,387 | 1,387 | 1,357 | 1,380 | +39 | +2.9% | 700 |
| 2013/05/08 | 1,351 | 1,355 | 1,341 | 1,341 | +9 | +0.7% | 800 |
| 2013/05/07 | 1,325 | 1,332 | 1,321 | 1,332 | +11 | +0.8% | 3,300 |
| 2013/05/02 | 1,320 | 1,321 | 1,315 | 1,321 | +16 | +1.2% | 700 |
| 2013/05/01 | 1,306 | 1,310 | 1,305 | 1,305 | -5 | -0.4% | 700 |
| 2013/04/30 | 1,315 | 1,320 | 1,305 | 1,310 | +4 | +0.3% | 700 |
| 2013/04/26 | 1,312 | 1,320 | 1,306 | 1,306 | -25 | -1.9% | 600 |
| 2013/04/25 | 1,330 | 1,331 | 1,330 | 1,331 | +2 | +0.2% | 400 |
| 2013/04/24 | 1,340 | 1,340 | 1,329 | 1,329 | +27 | +2.1% | 300 |
| 2013/04/23 | 1,325 | 1,325 | 1,302 | 1,302 | -23 | -1.7% | 400 |
| 2013/04/22 | 1,325 | 1,325 | 1,325 | 1,325 | +25 | +1.9% | 200 |
| 2013/04/19 | 1,301 | 1,304 | 1,295 | 1,300 | -20 | -1.5% | 1,200 |
| 2013/04/18 | 1,333 | 1,333 | 1,320 | 1,320 | -20 | -1.5% | 600 |
| 2013/04/17 | 1,344 | 1,350 | 1,290 | 1,340 | ±0 | ±0% | 2,100 |
2901～
2950
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
