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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 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 |
| 2013/02/01 | 1,042 | 1,045 | 1,041 | 1,041 | +1 | +0.1% | 700 |
| 2013/01/31 | 1,048 | 1,048 | 1,040 | 1,040 | - | - | 200 |
| 2013/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/29 | 1,040 | 1,040 | 1,040 | 1,040 | +14 | +1.4% | 200 |
| 2013/01/28 | 1,026 | 1,026 | 1,026 | 1,026 | -19 | -1.8% | 100 |
| 2013/01/25 | 1,045 | 1,045 | 1,045 | 1,045 | +27 | +2.7% | 200 |
| 2013/01/24 | 1,018 | 1,018 | 1,018 | 1,018 | - | - | 200 |
| 2013/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/22 | 1,035 | 1,035 | 1,023 | 1,023 | -27 | -2.6% | 300 |
| 2013/01/21 | 1,035 | 1,050 | 1,035 | 1,050 | +18 | +1.7% | 3,300 |
| 2013/01/18 | 1,016 | 1,032 | 1,016 | 1,032 | - | - | 300 |
3001～
3050
件表示中 / 3737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 | 139,800円 | +1.8% | +10.0% | 3.58% | 10.22倍 | 0.53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 |
| ＳＨＩＮＫＯ | 225,700円 | +8.4% | +17.8% | 4.65% | 6.60倍 | 2.02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 |
| 大田花き | 74,400円 | +1.9% | +0.6% | 1.61% | 16.97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 |
| アゼアス | 63,900円 | +5.2% | +38.2% | 3.60% | 18.76倍 | 0.54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 |
| 三京化 | - | +2.2% | -5.1% | - | - | - |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
市場注目の銘柄
チャート関連のコラム
