川崎地質の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,916 | 2,931 | 2,916 | 2,931 | +28 | +1% | 900 |
| 2024/07/04 | 2,901 | 2,903 | 2,881 | 2,903 | -6 | -0.2% | 500 |
| 2024/07/03 | 2,896 | 2,916 | 2,885 | 2,909 | +13 | +0.4% | 1,200 |
| 2024/07/02 | 2,919 | 2,920 | 2,896 | 2,896 | -18 | -0.6% | 1,200 |
| 2024/07/01 | 2,893 | 2,928 | 2,893 | 2,914 | +8 | +0.3% | 3,600 |
| 2024/06/28 | 2,886 | 2,922 | 2,886 | 2,906 | -23 | -0.8% | 2,700 |
| 2024/06/27 | 2,880 | 2,929 | 2,875 | 2,929 | +24 | +0.8% | 5,600 |
| 2024/06/26 | 3,070 | 3,080 | 2,900 | 2,905 | +87 | +3.1% | 38,100 |
| 2024/06/25 | 2,835 | 2,843 | 2,818 | 2,818 | -22 | -0.8% | 2,900 |
| 2024/06/24 | 2,860 | 2,860 | 2,821 | 2,840 | -14 | -0.5% | 1,300 |
| 2024/06/21 | 2,841 | 2,864 | 2,835 | 2,854 | +77 | +2.8% | 1,800 |
| 2024/06/20 | 2,801 | 2,801 | 2,771 | 2,777 | -24 | -0.9% | 300 |
| 2024/06/19 | 2,792 | 2,842 | 2,792 | 2,801 | +22 | +0.8% | 900 |
| 2024/06/18 | 2,772 | 2,797 | 2,772 | 2,779 | +56 | +2.1% | 800 |
| 2024/06/17 | 2,810 | 2,810 | 2,723 | 2,723 | -57 | -2.1% | 2,300 |
| 2024/06/14 | 2,784 | 2,784 | 2,780 | 2,780 | - | - | 300 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 2,810 | 2,810 | 2,810 | 2,810 | - | - | 100 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 2,795 | 2,848 | 2,795 | 2,798 | +3 | +0.1% | 700 |
| 2024/06/07 | 2,790 | 2,810 | 2,790 | 2,795 | +35 | +1.3% | 300 |
| 2024/06/06 | 2,760 | 2,770 | 2,755 | 2,760 | +3 | +0.1% | 500 |
| 2024/06/05 | 2,757 | 2,757 | 2,757 | 2,757 | -5 | -0.2% | 100 |
| 2024/06/04 | 2,762 | 2,762 | 2,762 | 2,762 | ±0 | ±0% | 800 |
| 2024/06/03 | 2,762 | 2,765 | 2,762 | 2,762 | +1 | ±0% | 1,700 |
| 2024/05/31 | 2,761 | 2,838 | 2,761 | 2,761 | ±0 | ±0% | 700 |
| 2024/05/30 | 2,800 | 2,800 | 2,761 | 2,761 | -59 | -2.1% | 800 |
| 2024/05/29 | 2,840 | 2,840 | 2,820 | 2,820 | -18 | -0.6% | 600 |
| 2024/05/28 | 2,816 | 2,838 | 2,816 | 2,838 | -28 | -1% | 200 |
| 2024/05/27 | 2,877 | 2,877 | 2,800 | 2,866 | +21 | +0.7% | 2,100 |
| 2024/05/24 | 2,870 | 2,870 | 2,845 | 2,845 | -25 | -0.9% | 800 |
| 2024/05/23 | 2,878 | 2,885 | 2,868 | 2,870 | -8 | -0.3% | 1,800 |
| 2024/05/22 | 2,846 | 2,878 | 2,846 | 2,878 | +6 | +0.2% | 500 |
| 2024/05/21 | 2,815 | 2,872 | 2,815 | 2,872 | +32 | +1.1% | 400 |
| 2024/05/20 | 2,810 | 2,878 | 2,810 | 2,840 | +40 | +1.4% | 1,100 |
| 2024/05/17 | 2,800 | 2,800 | 2,773 | 2,800 | +45 | +1.6% | 2,200 |
| 2024/05/16 | 2,755 | 2,755 | 2,755 | 2,755 | -5 | -0.2% | 100 |
| 2024/05/15 | 2,799 | 2,799 | 2,760 | 2,760 | +9 | +0.3% | 200 |
| 2024/05/14 | 2,782 | 2,782 | 2,751 | 2,751 | -35 | -1.3% | 900 |
| 2024/05/13 | 2,790 | 2,790 | 2,786 | 2,786 | -14 | -0.5% | 200 |
| 2024/05/10 | 2,810 | 2,810 | 2,800 | 2,800 | - | - | 200 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 2,808 | 2,811 | 2,808 | 2,808 | +22 | +0.8% | 800 |
| 2024/05/07 | 2,782 | 2,786 | 2,782 | 2,786 | -14 | -0.5% | 400 |
| 2024/05/02 | 2,800 | 2,800 | 2,800 | 2,800 | - | - | 1,100 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 2,861 | 2,861 | 2,761 | 2,800 | -11 | -0.4% | 3,000 |
| 2024/04/26 | 2,820 | 2,820 | 2,811 | 2,811 | -9 | -0.3% | 800 |
| 2024/04/25 | 2,827 | 2,827 | 2,820 | 2,820 | - | - | 500 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「川崎地質」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 |
|---|---|---|---|---|---|---|---|---|
| 川崎地質 | 259,700円 | +13.0% | -9.6% | 1.93% | 8.23倍 | 0.50倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| サイババズ | 68,800円 | +11.4% | - | 0.00% | 9.23倍 | 13.77倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
| 日 宣 | 67,900円 | +26.5% | +14.6% | 4.27% | 8.09倍 | 0.75倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
| キャリア | 31,800円 | +10.7% | +32.8% | 1.97% | 9.73倍 | 1.37倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| 日パレット | 168,000円 | -5.8% | -29.6% | 2.38% | 6.55倍 | 0.41倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
市場注目の銘柄
チャート関連のコラム
