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 |
|---|---|---|---|---|---|---|---|
| 2000/02/29 | 1,190 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 9,000 |
| 2000/02/28 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 3,000 |
| 2000/02/25 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 5,000 |
| 2000/02/24 | 1,170 | 1,190 | 1,130 | 1,190 | +20 | +1.7% | 9,000 |
| 2000/02/23 | 1,170 | 1,170 | 1,150 | 1,170 | ±0 | ±0% | 6,000 |
| 2000/02/22 | 1,190 | 1,190 | 1,170 | 1,170 | -20 | -1.7% | 11,000 |
| 2000/02/21 | 1,220 | 1,270 | 1,190 | 1,190 | -10 | -0.8% | 14,000 |
| 2000/02/18 | 1,210 | 1,210 | 1,160 | 1,200 | ±0 | ±0% | 18,000 |
| 2000/02/17 | 1,210 | 1,210 | 1,200 | 1,200 | -40 | -3.2% | 10,000 |
| 2000/02/16 | 1,270 | 1,270 | 1,240 | 1,240 | -20 | -1.6% | 10,000 |
| 2000/02/15 | 1,350 | 1,350 | 1,260 | 1,260 | -30 | -2.3% | 12,000 |
| 2000/02/14 | 1,340 | 1,340 | 1,290 | 1,290 | -60 | -4.4% | 17,000 |
| 2000/02/10 | 1,360 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 8,000 |
| 2000/02/09 | 1,290 | 1,350 | 1,290 | 1,350 | +50 | +3.8% | 8,000 |
| 2000/02/08 | 1,380 | 1,380 | 1,260 | 1,300 | -80 | -5.8% | 23,000 |
| 2000/02/07 | 1,290 | 1,470 | 1,290 | 1,380 | +100 | +7.8% | 67,000 |
| 2000/02/04 | 1,220 | 1,280 | 1,220 | 1,280 | +70 | +5.8% | 21,000 |
| 2000/02/03 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 11,000 |
| 2000/02/02 | 1,210 | 1,250 | 1,210 | 1,210 | +10 | +0.8% | 9,000 |
| 2000/02/01 | 1,250 | 1,250 | 1,160 | 1,200 | -60 | -4.8% | 6,000 |
| 2000/01/31 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 3,000 |
| 2000/01/28 | 1,260 | 1,260 | 1,240 | 1,260 | -40 | -3.1% | 5,000 |
| 2000/01/27 | 1,330 | 1,340 | 1,300 | 1,300 | -20 | -1.5% | 8,000 |
| 2000/01/26 | 1,270 | 1,320 | 1,250 | 1,320 | +90 | +7.3% | 33,000 |
| 2000/01/25 | 1,200 | 1,270 | 1,200 | 1,230 | +30 | +2.5% | 19,000 |
| 2000/01/24 | 1,120 | 1,250 | 1,120 | 1,200 | +100 | +9.1% | 21,000 |
| 2000/01/21 | 1,040 | 1,160 | 1,030 | 1,100 | +80 | +7.8% | 33,000 |
| 2000/01/20 | 1,030 | 1,030 | 1,020 | 1,020 | ±0 | ±0% | 3,000 |
| 2000/01/19 | 1,040 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 10,000 |
| 2000/01/18 | 1,050 | 1,080 | 1,040 | 1,040 | ±0 | ±0% | 8,000 |
| 2000/01/17 | 1,040 | 1,040 | 1,040 | 1,040 | +40 | +4% | 1,000 |
| 2000/01/14 | 1,000 | 1,000 | 980 | 1,000 | ±0 | ±0% | 10,000 |
| 2000/01/13 | 1,030 | 1,030 | 1,000 | 1,000 | +20 | +2% | 8,000 |
| 2000/01/12 | 1,010 | 1,010 | 980 | 980 | +10 | +1% | 4,000 |
| 2000/01/11 | 1,000 | 1,000 | 970 | 970 | -20 | -2% | 20,000 |
| 2000/01/07 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 4,000 |
| 2000/01/06 | 1,000 | 1,020 | 1,000 | 1,000 | -40 | -3.8% | 6,000 |
| 2000/01/05 | 1,100 | 1,100 | 970 | 1,040 | -60 | -5.5% | 17,000 |
| 2000/01/04 | 1,140 | 1,140 | 1,100 | 1,100 | -20 | -1.8% | 11,000 |
| 1999/12/30 | 1,150 | 1,150 | 1,110 | 1,120 | -30 | -2.6% | 5,000 |
| 1999/12/29 | 1,170 | 1,170 | 1,100 | 1,150 | -20 | -1.7% | 10,000 |
| 1999/12/28 | 1,170 | 1,180 | 1,170 | 1,170 | - | - | 9,000 |
| 1999/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/24 | 1,200 | 1,200 | 1,170 | 1,170 | -20 | -1.7% | 9,000 |
| 1999/12/22 | 1,160 | 1,200 | 1,160 | 1,190 | +40 | +3.5% | 21,000 |
| 1999/12/21 | 1,300 | 1,300 | 1,150 | 1,150 | -150 | -11.5% | 13,000 |
| 1999/12/20 | 1,370 | 1,370 | 1,300 | 1,300 | -70 | -5.1% | 4,000 |
| 1999/12/17 | 1,350 | 1,440 | 1,350 | 1,370 | +60 | +4.6% | 40,000 |
| 1999/12/16 | 1,270 | 1,400 | 1,270 | 1,310 | +90 | +7.4% | 28,000 |
| 1999/12/15 | 1,170 | 1,300 | 1,160 | 1,220 | +100 | +8.9% | 42,000 |
6201～
6250
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 | 38,300円 | +2.8% | -2.8% | 2.61% | 17.03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 | 10,800円 | +0.2% | +119.2% | 1.85% | 41.54倍 | 1.31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 | 91,300円 | +19.8% | +19.3% | 3.29% | 16.82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 | 286,700円 | +1.5% | -14.6% | 3.84% | 8.27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
