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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,322 | 1,334 | 1,321 | 1,334 | +14 | +1.1% | 700 |
| 2024/03/18 | 1,320 | 1,327 | 1,320 | 1,320 | -7 | -0.5% | 1,200 |
| 2024/03/15 | 1,326 | 1,327 | 1,307 | 1,327 | -10 | -0.7% | 400 |
| 2024/03/14 | 1,314 | 1,337 | 1,314 | 1,337 | +23 | +1.8% | 600 |
| 2024/03/13 | 1,314 | 1,317 | 1,314 | 1,314 | -13 | -1% | 700 |
| 2024/03/12 | 1,327 | 1,327 | 1,327 | 1,327 | -2 | -0.2% | 100 |
| 2024/03/11 | 1,321 | 1,329 | 1,318 | 1,329 | -3 | -0.2% | 700 |
| 2024/03/08 | 1,332 | 1,345 | 1,332 | 1,332 | -17 | -1.3% | 1,200 |
| 2024/03/07 | 1,354 | 1,354 | 1,349 | 1,349 | +5 | +0.4% | 800 |
| 2024/03/06 | 1,321 | 1,344 | 1,320 | 1,344 | +14 | +1.1% | 3,200 |
| 2024/03/05 | 1,330 | 1,330 | 1,318 | 1,330 | -3 | -0.2% | 700 |
| 2024/03/04 | 1,332 | 1,333 | 1,321 | 1,333 | +3 | +0.2% | 900 |
| 2024/03/01 | 1,324 | 1,330 | 1,321 | 1,330 | +2 | +0.2% | 1,400 |
| 2024/02/29 | 1,330 | 1,330 | 1,328 | 1,328 | -4 | -0.3% | 500 |
| 2024/02/28 | 1,357 | 1,357 | 1,328 | 1,332 | -37 | -2.7% | 1,500 |
| 2024/02/27 | 1,377 | 1,377 | 1,357 | 1,369 | +14 | +1% | 1,200 |
| 2024/02/26 | 1,357 | 1,379 | 1,355 | 1,355 | +1 | +0.1% | 1,900 |
| 2024/02/22 | 1,351 | 1,354 | 1,340 | 1,354 | +24 | +1.8% | 1,400 |
| 2024/02/21 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 500 |
| 2024/02/20 | 1,330 | 1,330 | 1,330 | 1,330 | -10 | -0.7% | 100 |
| 2024/02/19 | 1,341 | 1,344 | 1,340 | 1,340 | +6 | +0.4% | 900 |
| 2024/02/16 | 1,346 | 1,346 | 1,334 | 1,334 | -21 | -1.5% | 1,200 |
| 2024/02/15 | 1,356 | 1,372 | 1,355 | 1,355 | ±0 | ±0% | 1,800 |
| 2024/02/14 | 1,360 | 1,360 | 1,355 | 1,355 | -3 | -0.2% | 700 |
| 2024/02/13 | 1,367 | 1,378 | 1,347 | 1,358 | -17 | -1.2% | 4,200 |
| 2024/02/09 | 1,362 | 1,375 | 1,362 | 1,375 | +14 | +1% | 2,100 |
| 2024/02/08 | 1,382 | 1,386 | 1,360 | 1,361 | -21 | -1.5% | 1,600 |
| 2024/02/07 | 1,366 | 1,382 | 1,366 | 1,382 | +17 | +1.2% | 1,200 |
| 2024/02/06 | 1,361 | 1,378 | 1,357 | 1,365 | -19 | -1.4% | 2,500 |
| 2024/02/05 | 1,368 | 1,384 | 1,368 | 1,384 | +14 | +1% | 5,200 |
| 2024/02/02 | 1,370 | 1,372 | 1,360 | 1,370 | +14 | +1% | 1,600 |
| 2024/02/01 | 1,355 | 1,357 | 1,352 | 1,356 | +1 | +0.1% | 1,900 |
| 2024/01/31 | 1,340 | 1,356 | 1,340 | 1,355 | +16 | +1.2% | 700 |
| 2024/01/30 | 1,359 | 1,359 | 1,334 | 1,339 | -18 | -1.3% | 3,200 |
| 2024/01/29 | 1,358 | 1,358 | 1,347 | 1,357 | +10 | +0.7% | 1,300 |
| 2024/01/26 | 1,348 | 1,362 | 1,343 | 1,347 | -1 | -0.1% | 3,600 |
| 2024/01/25 | 1,350 | 1,350 | 1,348 | 1,348 | -2 | -0.1% | 700 |
| 2024/01/24 | 1,361 | 1,361 | 1,348 | 1,350 | -11 | -0.8% | 1,300 |
| 2024/01/23 | 1,348 | 1,361 | 1,348 | 1,361 | +13 | +1% | 2,300 |
| 2024/01/22 | 1,340 | 1,348 | 1,335 | 1,348 | +8 | +0.6% | 1,000 |
| 2024/01/19 | 1,338 | 1,340 | 1,330 | 1,340 | +12 | +0.9% | 1,200 |
| 2024/01/18 | 1,340 | 1,340 | 1,328 | 1,328 | +2 | +0.2% | 800 |
| 2024/01/17 | 1,341 | 1,351 | 1,321 | 1,326 | -18 | -1.3% | 2,400 |
| 2024/01/16 | 1,361 | 1,369 | 1,321 | 1,344 | -22 | -1.6% | 3,500 |
| 2024/01/15 | 1,369 | 1,370 | 1,358 | 1,366 | -3 | -0.2% | 4,300 |
| 2024/01/12 | 1,341 | 1,390 | 1,341 | 1,369 | +28 | +2.1% | 8,100 |
| 2024/01/11 | 1,317 | 1,341 | 1,317 | 1,341 | +24 | +1.8% | 2,500 |
| 2024/01/10 | 1,320 | 1,322 | 1,306 | 1,317 | -3 | -0.2% | 2,600 |
| 2024/01/09 | 1,321 | 1,331 | 1,320 | 1,320 | -1 | -0.1% | 1,200 |
| 2024/01/05 | 1,312 | 1,324 | 1,312 | 1,321 | +9 | +0.7% | 2,200 |
351～
400
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
