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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 1,180 | 1,199 | 1,171 | 1,190 | +10 | +0.8% | 600 |
| 2010/08/24 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 200 |
| 2010/08/23 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 200 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 100 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 1,173 | 1,173 | 1,120 | 1,159 | -44 | -3.7% | 900 |
| 2010/08/11 | 1,205 | 1,205 | 1,203 | 1,203 | -6 | -0.5% | 200 |
| 2010/08/10 | 1,209 | 1,209 | 1,209 | 1,209 | +43 | +3.7% | 100 |
| 2010/08/09 | 1,215 | 1,215 | 1,166 | 1,166 | -49 | -4% | 900 |
| 2010/08/06 | 1,200 | 1,215 | 1,200 | 1,215 | - | - | 600 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2010/08/03 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2010/08/02 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 700 |
| 2010/07/30 | 1,205 | 1,205 | 1,200 | 1,200 | - | - | 500 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 100 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 1,238 | 1,238 | 1,190 | 1,190 | -43 | -3.5% | 1,200 |
| 2010/07/23 | 1,202 | 1,233 | 1,202 | 1,233 | - | - | 200 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 200 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 1,244 | 1,244 | 1,244 | 1,244 | - | - | 100 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 1,245 | 1,250 | 1,245 | 1,250 | +9 | +0.7% | 300 |
| 2010/07/08 | 1,241 | 1,241 | 1,241 | 1,241 | - | - | 100 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 1,175 | 1,175 | 1,151 | 1,151 | -24 | -2% | 900 |
| 2010/06/30 | 1,172 | 1,175 | 1,172 | 1,175 | ±0 | ±0% | 400 |
| 2010/06/29 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 100 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 1,198 | 1,198 | 1,198 | 1,198 | +8 | +0.7% | 100 |
| 2010/06/24 | 1,190 | 1,190 | 1,190 | 1,190 | +30 | +2.6% | 100 |
| 2010/06/23 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 100 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 1,152 | 1,152 | 1,152 | 1,152 | - | - | 100 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
件表示中 / 3700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 | 137,500円 | +1.8% | +10.0% | 3.64% | 10.05倍 | 0.52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 |
| ＳＨＩＮＫＯ | 222,500円 | +8.4% | +17.8% | 4.72% | 6.51倍 | 1.99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 | 74,000円 | +1.9% | +0.6% | 1.62% | 16.88倍 | 0.72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 |
| クリエイト | 99,600円 | +2.9% | +8.9% | 4.02% | 7.58倍 | 0.73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 |
| アゼアス | 64,500円 | +9.6% | +49.7% | 3.57% | 11.85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
