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 |
|---|---|---|---|---|---|---|---|
| 2000/05/15 | 901 | 901 | 901 | 901 | -9 | -1% | 1,000 |
| 2000/05/12 | 901 | 910 | 901 | 910 | +10 | +1.1% | 4,000 |
| 2000/05/11 | 920 | 920 | 900 | 900 | -20 | -2.2% | 6,000 |
| 2000/05/10 | 940 | 940 | 920 | 920 | -20 | -2.1% | 3,000 |
| 2000/05/09 | 950 | 960 | 930 | 940 | +40 | +4.4% | 15,000 |
| 2000/05/08 | 900 | 900 | 900 | 900 | +100 | +12.5% | 3,000 |
| 2000/05/02 | 800 | 800 | 800 | 800 | ±0 | ±0% | 2,000 |
| 2000/05/01 | 800 | 800 | 800 | 800 | ±0 | ±0% | 10,000 |
| 2000/04/28 | 800 | 800 | 800 | 800 | ±0 | ±0% | 1,000 |
| 2000/04/27 | 800 | 800 | 800 | 800 | ±0 | ±0% | 3,000 |
| 2000/04/26 | 810 | 810 | 800 | 800 | -2 | -0.2% | 19,000 |
| 2000/04/25 | 800 | 802 | 800 | 802 | +2 | +0.3% | 5,000 |
| 2000/04/24 | 790 | 820 | 790 | 800 | +10 | +1.3% | 25,000 |
| 2000/04/21 | 810 | 810 | 760 | 790 | -10 | -1.3% | 11,000 |
| 2000/04/20 | 800 | 800 | 800 | 800 | +40 | +5.3% | 1,000 |
| 2000/04/19 | 800 | 800 | 760 | 760 | -30 | -3.8% | 10,000 |
| 2000/04/18 | 780 | 790 | 780 | 790 | +30 | +3.9% | 9,000 |
| 2000/04/17 | 760 | 760 | 760 | 760 | -100 | -11.6% | 3,000 |
| 2000/04/14 | 900 | 900 | 860 | 860 | - | - | 4,000 |
| 2000/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/12 | 950 | 950 | 950 | 950 | ±0 | ±0% | 2,000 |
| 2000/04/11 | 950 | 950 | 950 | 950 | -50 | -5% | 1,000 |
| 2000/04/10 | 970 | 1,000 | 950 | 1,000 | +50 | +5.3% | 6,000 |
| 2000/04/07 | 950 | 950 | 900 | 950 | ±0 | ±0% | 11,000 |
| 2000/04/06 | 955 | 960 | 950 | 950 | - | - | 3,000 |
| 2000/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/04 | 1,000 | 1,000 | 970 | 970 | -30 | -3% | 11,000 |
| 2000/04/03 | 1,110 | 1,110 | 1,000 | 1,000 | -100 | -9.1% | 39,000 |
| 2000/03/31 | 1,010 | 1,100 | 1,010 | 1,100 | +100 | +10% | 14,000 |
| 2000/03/30 | 1,020 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 25,000 |
| 2000/03/29 | 1,010 | 1,010 | 1,000 | 1,000 | -20 | -2% | 6,000 |
| 2000/03/28 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 3,000 |
| 2000/03/27 | 1,010 | 1,020 | 1,010 | 1,020 | -10 | -1% | 3,000 |
| 2000/03/24 | 1,030 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 8,000 |
| 2000/03/23 | 1,060 | 1,060 | 1,030 | 1,030 | -40 | -3.7% | 3,000 |
| 2000/03/22 | 1,060 | 1,070 | 1,060 | 1,070 | +60 | +5.9% | 7,000 |
| 2000/03/21 | 1,050 | 1,050 | 1,010 | 1,010 | -40 | -3.8% | 5,000 |
| 2000/03/17 | 1,060 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 5,000 |
| 2000/03/16 | 1,050 | 1,050 | 1,050 | 1,050 | +10 | +1% | 4,000 |
| 2000/03/15 | 1,050 | 1,050 | 1,040 | 1,040 | +10 | +1% | 2,000 |
| 2000/03/14 | 1,080 | 1,080 | 1,030 | 1,030 | -70 | -6.4% | 4,000 |
| 2000/03/13 | 1,100 | 1,100 | 1,100 | 1,100 | -10 | -0.9% | 5,000 |
| 2000/03/10 | 1,090 | 1,110 | 1,090 | 1,110 | +30 | +2.8% | 7,000 |
| 2000/03/09 | 1,080 | 1,190 | 1,080 | 1,080 | +30 | +2.9% | 10,000 |
| 2000/03/08 | 1,120 | 1,130 | 1,050 | 1,050 | -70 | -6.3% | 11,000 |
| 2000/03/07 | 1,190 | 1,190 | 1,100 | 1,120 | -80 | -6.7% | 12,000 |
| 2000/03/06 | 1,280 | 1,280 | 1,150 | 1,200 | ±0 | ±0% | 34,000 |
| 2000/03/03 | 1,160 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 16,000 |
| 2000/03/02 | 1,100 | 1,180 | 1,100 | 1,150 | +100 | +9.5% | 39,000 |
| 2000/03/01 | 1,180 | 1,180 | 1,050 | 1,050 | -140 | -11.8% | 22,000 |
6151～
6200
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
