カワタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 886 | 888 | 879 | 882 | +6 | +0.7% | 12,700 |
| 2025/09/12 | 876 | 880 | 873 | 876 | -1 | -0.1% | 7,900 |
| 2025/09/11 | 881 | 881 | 874 | 877 | +2 | +0.2% | 2,800 |
| 2025/09/10 | 877 | 878 | 875 | 875 | -4 | -0.5% | 4,900 |
| 2025/09/09 | 894 | 894 | 879 | 879 | -8 | -0.9% | 6,000 |
| 2025/09/08 | 890 | 891 | 883 | 887 | -3 | -0.3% | 14,400 |
| 2025/09/05 | 898 | 898 | 888 | 890 | -5 | -0.6% | 14,700 |
| 2025/09/04 | 876 | 899 | 870 | 895 | +28 | +3.2% | 39,800 |
| 2025/09/03 | 865 | 868 | 860 | 867 | +2 | +0.2% | 4,900 |
| 2025/09/02 | 859 | 865 | 857 | 865 | +9 | +1.1% | 8,400 |
| 2025/09/01 | 849 | 856 | 849 | 856 | +5 | +0.6% | 11,200 |
| 2025/08/29 | 856 | 856 | 851 | 851 | -3 | -0.4% | 3,000 |
| 2025/08/28 | 852 | 854 | 849 | 854 | +4 | +0.5% | 5,600 |
| 2025/08/27 | 848 | 855 | 848 | 850 | +1 | +0.1% | 16,400 |
| 2025/08/26 | 848 | 850 | 845 | 849 | ±0 | ±0% | 3,500 |
| 2025/08/25 | 850 | 852 | 844 | 849 | +1 | +0.1% | 10,300 |
| 2025/08/22 | 843 | 848 | 842 | 848 | +2 | +0.2% | 6,800 |
| 2025/08/21 | 848 | 848 | 841 | 846 | -3 | -0.4% | 5,400 |
| 2025/08/20 | 846 | 850 | 845 | 849 | +1 | +0.1% | 7,800 |
| 2025/08/19 | 849 | 849 | 846 | 848 | -1 | -0.1% | 6,200 |
| 2025/08/18 | 843 | 850 | 843 | 849 | +1 | +0.1% | 25,000 |
| 2025/08/15 | 839 | 848 | 839 | 848 | +4 | +0.5% | 16,200 |
| 2025/08/14 | 837 | 844 | 834 | 844 | +2 | +0.2% | 9,800 |
| 2025/08/13 | 841 | 844 | 835 | 842 | +2 | +0.2% | 19,700 |
| 2025/08/12 | 840 | 841 | 836 | 840 | -1 | -0.1% | 50,400 |
| 2025/08/08 | 840 | 844 | 830 | 841 | +1 | +0.1% | 30,700 |
| 2025/08/07 | 833 | 840 | 833 | 840 | +4 | +0.5% | 10,300 |
| 2025/08/06 | 837 | 838 | 831 | 836 | -3 | -0.4% | 14,000 |
| 2025/08/05 | 828 | 839 | 822 | 839 | +12 | +1.5% | 28,900 |
| 2025/08/04 | 817 | 832 | 815 | 827 | +1 | +0.1% | 34,200 |
| 2025/08/01 | 850 | 850 | 821 | 826 | -15 | -1.8% | 95,300 |
| 2025/07/31 | 751 | 900 | 751 | 841 | +89 | +11.8% | 730,700 |
| 2025/07/30 | 756 | 757 | 750 | 752 | +2 | +0.3% | 5,200 |
| 2025/07/29 | 756 | 756 | 748 | 750 | +6 | +0.8% | 20,000 |
| 2025/07/28 | 743 | 744 | 740 | 744 | +1 | +0.1% | 10,300 |
| 2025/07/25 | 743 | 743 | 740 | 743 | +5 | +0.7% | 14,200 |
| 2025/07/24 | 738 | 738 | 736 | 738 | +1 | +0.1% | 7,300 |
| 2025/07/23 | 735 | 738 | 731 | 737 | +3 | +0.4% | 15,100 |
| 2025/07/22 | 733 | 734 | 732 | 734 | +2 | +0.3% | 7,300 |
| 2025/07/18 | 730 | 732 | 730 | 732 | ±0 | ±0% | 4,000 |
| 2025/07/17 | 732 | 733 | 730 | 732 | ±0 | ±0% | 2,800 |
| 2025/07/16 | 733 | 733 | 732 | 732 | ±0 | ±0% | 1,300 |
| 2025/07/15 | 733 | 733 | 731 | 732 | +1 | +0.1% | 2,400 |
| 2025/07/14 | 733 | 733 | 730 | 731 | -2 | -0.3% | 4,700 |
| 2025/07/11 | 730 | 733 | 729 | 733 | +4 | +0.5% | 5,500 |
| 2025/07/10 | 731 | 732 | 729 | 729 | -2 | -0.3% | 7,800 |
| 2025/07/09 | 730 | 736 | 729 | 731 | ±0 | ±0% | 7,200 |
| 2025/07/08 | 730 | 731 | 730 | 731 | +1 | +0.1% | 1,400 |
| 2025/07/07 | 731 | 732 | 730 | 730 | -1 | -0.1% | 2,600 |
| 2025/07/04 | 731 | 734 | 730 | 731 | ±0 | ±0% | 5,100 |
1～
50
件表示中 / 7037件
類似銘柄と比較する
現在ご覧いただいている「カワタ」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 |
|---|---|---|---|---|---|---|---|---|
| カワタ | 88,200円 | -10.4% | -60.3% | 4.31% | 32.41倍 | 0.46倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| オーケーエム | 146,600円 | +2.5% | -8.1% | 2.73% | 14.61倍 | 0.64倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
| タカキタ | 45,800円 | +2.8% | -2.8% | 2.18% | 20.36倍 | 0.65倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 靜 甲 | 98,000円 | -0.3% | -30.2% | 2.45% | 6.33倍 | 0.39倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| ＴＶＥ | 254,300円 | -10.9% | -42.7% | 1.57% | 9.94倍 | 0.53倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
市場注目の銘柄
チャート関連のコラム
