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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 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 |
2951～
3000
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
