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 |
|---|---|---|---|---|---|---|---|
| 2000/07/25 | 940 | 945 | 940 | 945 | - | - | 3,000 |
| 2000/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/21 | 966 | 980 | 966 | 980 | +20 | +2.1% | 2,000 |
| 2000/07/19 | 960 | 970 | 950 | 960 | -70 | -6.8% | 6,000 |
| 2000/07/18 | 1,070 | 1,070 | 1,030 | 1,030 | -40 | -3.7% | 3,000 |
| 2000/07/17 | 1,090 | 1,100 | 1,070 | 1,070 | -60 | -5.3% | 5,000 |
| 2000/07/14 | 1,100 | 1,130 | 1,090 | 1,130 | +30 | +2.7% | 8,000 |
| 2000/07/13 | 1,120 | 1,130 | 1,100 | 1,100 | -30 | -2.7% | 7,000 |
| 2000/07/12 | 1,090 | 1,130 | 1,070 | 1,130 | +40 | +3.7% | 4,000 |
| 2000/07/11 | 1,180 | 1,180 | 1,090 | 1,090 | -100 | -8.4% | 28,000 |
| 2000/07/10 | 1,070 | 1,190 | 1,070 | 1,190 | +130 | +12.3% | 38,000 |
| 2000/07/07 | 1,020 | 1,070 | 1,020 | 1,060 | +40 | +3.9% | 9,000 |
| 2000/07/06 | 1,020 | 1,030 | 1,010 | 1,020 | ±0 | ±0% | 5,000 |
| 2000/07/05 | 1,100 | 1,100 | 1,020 | 1,020 | -40 | -3.8% | 17,000 |
| 2000/07/04 | 990 | 1,060 | 990 | 1,060 | +101 | +10.5% | 28,000 |
| 2000/07/03 | 951 | 959 | 951 | 959 | +9 | +0.9% | 5,000 |
| 2000/06/30 | 934 | 990 | 934 | 950 | +16 | +1.7% | 11,000 |
| 2000/06/29 | 896 | 934 | 895 | 934 | +45 | +5.1% | 7,000 |
| 2000/06/28 | 880 | 889 | 870 | 889 | +39 | +4.6% | 5,000 |
| 2000/06/27 | 842 | 850 | 842 | 850 | +8 | +1% | 5,000 |
| 2000/06/26 | 843 | 843 | 842 | 842 | +2 | +0.2% | 5,000 |
| 2000/06/23 | 840 | 840 | 840 | 840 | -10 | -1.2% | 1,000 |
| 2000/06/22 | 840 | 850 | 840 | 850 | +10 | +1.2% | 6,000 |
| 2000/06/21 | 830 | 850 | 830 | 840 | +5 | +0.6% | 3,000 |
| 2000/06/20 | 820 | 835 | 820 | 835 | +45 | +5.7% | 8,000 |
| 2000/06/19 | 801 | 830 | 790 | 790 | -10 | -1.3% | 8,000 |
| 2000/06/16 | 825 | 830 | 800 | 800 | -20 | -2.4% | 25,000 |
| 2000/06/15 | 850 | 850 | 820 | 820 | -30 | -3.5% | 6,000 |
| 2000/06/14 | 850 | 850 | 850 | 850 | ±0 | ±0% | 3,000 |
| 2000/06/13 | 850 | 850 | 850 | 850 | - | - | 4,000 |
| 2000/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/08 | 817 | 820 | 817 | 820 | +10 | +1.2% | 2,000 |
| 2000/06/07 | 850 | 850 | 810 | 810 | -41 | -4.8% | 6,000 |
| 2000/06/06 | 851 | 851 | 851 | 851 | +1 | +0.1% | 3,000 |
| 2000/06/05 | 860 | 860 | 850 | 850 | ±0 | ±0% | 11,000 |
| 2000/06/02 | 860 | 870 | 850 | 850 | -1 | -0.1% | 11,000 |
| 2000/06/01 | 861 | 861 | 851 | 851 | -9 | -1% | 5,000 |
| 2000/05/31 | 860 | 860 | 860 | 860 | +10 | +1.2% | 6,000 |
| 2000/05/30 | 899 | 899 | 850 | 850 | -49 | -5.5% | 6,000 |
| 2000/05/29 | 860 | 900 | 858 | 899 | +41 | +4.8% | 11,000 |
| 2000/05/26 | 890 | 890 | 851 | 858 | -52 | -5.7% | 6,000 |
| 2000/05/25 | 921 | 930 | 910 | 910 | -10 | -1.1% | 11,000 |
| 2000/05/24 | 910 | 920 | 910 | 920 | -1 | -0.1% | 8,000 |
| 2000/05/23 | 950 | 950 | 921 | 921 | -30 | -3.2% | 5,000 |
| 2000/05/22 | 911 | 951 | 890 | 951 | +100 | +11.8% | 65,000 |
| 2000/05/19 | 890 | 890 | 851 | 851 | ±0 | ±0% | 10,000 |
| 2000/05/18 | 900 | 900 | 851 | 851 | -47 | -5.2% | 5,000 |
| 2000/05/17 | 898 | 900 | 898 | 898 | -3 | -0.3% | 4,000 |
| 2000/05/16 | 901 | 901 | 901 | 901 | ±0 | ±0% | 1,000 |
6101～
6150
件表示中 / 6975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 | 72,900円 | -10.4% | -60.3% | 5.21% | 26.78倍 | 0.39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 |
| タカキタ | 38,200円 | +2.8% | -2.8% | 2.62% | 16.99倍 | 0.54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 |
| 宮入バル | 10,600円 | +0.2% | +119.2% | 1.89% | 40.77倍 | 1.29倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 黒田精 | 91,500円 | +19.8% | +19.3% | 3.28% | 16.86倍 | 0.46倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| ゼネパッカー | 285,000円 | +1.5% | -14.6% | 3.86% | 8.22倍 | 0.71倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
市場注目の銘柄
チャート関連のコラム
