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 |
|---|---|---|---|---|---|---|---|
| 2013/04/16 | 1,360 | 1,360 | 1,275 | 1,340 | -60 | -4.3% | 2,300 |
| 2013/04/15 | 1,400 | 1,400 | 1,340 | 1,400 | +25 | +1.8% | 4,100 |
| 2013/04/12 | 1,355 | 1,390 | 1,355 | 1,375 | -4 | -0.3% | 700 |
| 2013/04/11 | 1,400 | 1,400 | 1,350 | 1,379 | -30 | -2.1% | 800 |
| 2013/04/10 | 1,427 | 1,427 | 1,397 | 1,409 | +12 | +0.9% | 1,900 |
| 2013/04/09 | 1,479 | 1,479 | 1,368 | 1,397 | +98 | +7.5% | 12,500 |
| 2013/04/08 | 1,251 | 1,299 | 1,251 | 1,299 | +84 | +6.9% | 2,400 |
| 2013/04/05 | 1,182 | 1,215 | 1,182 | 1,215 | +50 | +4.3% | 1,500 |
| 2013/04/04 | 1,165 | 1,165 | 1,165 | 1,165 | +3 | +0.3% | 100 |
| 2013/04/03 | 1,160 | 1,163 | 1,160 | 1,162 | -28 | -2.4% | 300 |
| 2013/04/02 | 1,160 | 1,190 | 1,100 | 1,190 | ±0 | ±0% | 2,200 |
| 2013/04/01 | 1,161 | 1,190 | 1,161 | 1,190 | +30 | +2.6% | 1,400 |
| 2013/03/29 | 1,197 | 1,197 | 1,160 | 1,160 | -25 | -2.1% | 800 |
| 2013/03/28 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 100 |
| 2013/03/27 | 1,180 | 1,185 | 1,180 | 1,185 | -15 | -1.3% | 200 |
| 2013/03/26 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 300 |
| 2013/03/25 | 1,180 | 1,200 | 1,151 | 1,200 | +50 | +4.3% | 3,200 |
| 2013/03/22 | 1,150 | 1,174 | 1,150 | 1,150 | +25 | +2.2% | 1,300 |
| 2013/03/21 | 1,091 | 1,125 | 1,091 | 1,125 | +52 | +4.8% | 2,400 |
| 2013/03/19 | 1,070 | 1,073 | 1,070 | 1,073 | +8 | +0.8% | 1,100 |
| 2013/03/18 | 1,061 | 1,079 | 1,061 | 1,065 | +5 | +0.5% | 500 |
| 2013/03/15 | 1,099 | 1,099 | 1,060 | 1,060 | -26 | -2.4% | 2,000 |
| 2013/03/14 | 1,086 | 1,086 | 1,085 | 1,086 | +3 | +0.3% | 400 |
| 2013/03/13 | 1,085 | 1,100 | 1,078 | 1,083 | -14 | -1.3% | 1,200 |
| 2013/03/12 | 1,137 | 1,137 | 1,094 | 1,097 | -10 | -0.9% | 700 |
| 2013/03/11 | 1,097 | 1,107 | 1,097 | 1,107 | +47 | +4.4% | 1,100 |
| 2013/03/08 | 1,060 | 1,060 | 1,060 | 1,060 | -30 | -2.8% | 100 |
| 2013/03/07 | 1,084 | 1,090 | 1,084 | 1,090 | +36 | +3.4% | 500 |
| 2013/03/06 | 1,040 | 1,054 | 1,040 | 1,054 | +9 | +0.9% | 300 |
| 2013/03/05 | 1,050 | 1,050 | 1,045 | 1,045 | ±0 | ±0% | 300 |
| 2013/03/04 | 1,045 | 1,050 | 1,045 | 1,045 | +1 | +0.1% | 900 |
| 2013/03/01 | 1,044 | 1,044 | 1,044 | 1,044 | ±0 | ±0% | 500 |
| 2013/02/28 | 1,044 | 1,044 | 1,044 | 1,044 | - | - | 100 |
| 2013/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/26 | 1,001 | 1,042 | 1,001 | 1,042 | -5 | -0.5% | 200 |
| 2013/02/25 | 1,048 | 1,048 | 1,045 | 1,047 | ±0 | ±0% | 1,500 |
| 2013/02/22 | 1,040 | 1,047 | 1,040 | 1,047 | - | - | 1,000 |
| 2013/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/18 | 1,040 | 1,045 | 1,040 | 1,045 | - | - | 300 |
| 2013/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/14 | 1,015 | 1,015 | 1,015 | 1,015 | - | - | 200 |
| 2013/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/08 | 1,022 | 1,022 | 1,015 | 1,015 | -7 | -0.7% | 200 |
| 2013/02/07 | 1,022 | 1,022 | 1,022 | 1,022 | +2 | +0.2% | 200 |
| 2013/02/06 | 1,021 | 1,021 | 1,020 | 1,020 | - | - | 500 |
| 2013/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/04 | 1,040 | 1,045 | 1,040 | 1,045 | +4 | +0.4% | 300 |
2951～
3000
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
