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 |
|---|---|---|---|---|---|---|---|
| 2000/04/18 | 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 |
| 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 |
6201～
6250
件表示中 / 7009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 | 83,500円 | -10.4% | -60.3% | 4.55% | 30.68倍 | 0.44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 |
| 兼松エンジ | 149,700円 | +1.5% | +2.8% | 3.21% | 10.63倍 | 1.03倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
| 和井田 | 88,600円 | +0.2% | -15.1% | 3.84% | 14.59倍 | 0.56倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
| ＴＶＥ | 255,900円 | -10.9% | -42.7% | 1.56% | 15.01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 |
| 靜 甲 | 94,100円 | - | - | - | - | 0.38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 |
市場注目の銘柄
チャート関連のコラム
