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 |
|---|---|---|---|---|---|---|---|
| 1999/11/19 | 1,530 | 1,530 | 1,450 | 1,450 | -50 | -3.3% | 12,000 |
| 1999/11/18 | 1,450 | 1,500 | 1,420 | 1,500 | +30 | +2% | 6,000 |
| 1999/11/17 | 1,600 | 1,600 | 1,450 | 1,470 | -80 | -5.2% | 19,000 |
| 1999/11/16 | 1,500 | 1,550 | 1,500 | 1,550 | +30 | +2% | 12,000 |
| 1999/11/15 | 1,660 | 1,660 | 1,520 | 1,520 | -200 | -11.6% | 41,000 |
| 1999/11/12 | 1,830 | 1,910 | 1,660 | 1,720 | -80 | -4.4% | 96,000 |
| 1999/11/11 | 1,760 | 1,900 | 1,760 | 1,800 | +90 | +5.3% | 240,000 |
| 1999/11/10 | 1,770 | 1,780 | 1,700 | 1,710 | -70 | -3.9% | 74,000 |
| 1999/11/09 | 1,700 | 1,800 | 1,650 | 1,780 | +130 | +7.9% | 87,000 |
| 1999/11/08 | 1,500 | 1,700 | 1,500 | 1,650 | +150 | +10% | 83,000 |
| 1999/11/05 | 1,530 | 1,530 | 1,450 | 1,500 | -30 | -2% | 11,000 |
| 1999/11/04 | 1,560 | 1,560 | 1,500 | 1,530 | -30 | -1.9% | 21,000 |
| 1999/11/02 | 1,640 | 1,650 | 1,560 | 1,560 | -40 | -2.5% | 18,000 |
| 1999/11/01 | 1,590 | 1,640 | 1,580 | 1,600 | +80 | +5.3% | 73,000 |
| 1999/10/29 | 1,550 | 1,590 | 1,500 | 1,520 | +40 | +2.7% | 72,000 |
| 1999/10/28 | 1,450 | 1,550 | 1,450 | 1,480 | +130 | +9.6% | 76,000 |
| 1999/10/27 | 1,420 | 1,420 | 1,320 | 1,350 | -70 | -4.9% | 11,000 |
| 1999/10/26 | 1,480 | 1,480 | 1,400 | 1,420 | -110 | -7.2% | 20,000 |
| 1999/10/25 | 1,530 | 1,530 | 1,500 | 1,530 | ±0 | ±0% | 5,000 |
| 1999/10/22 | 1,530 | 1,550 | 1,500 | 1,530 | +30 | +2% | 15,000 |
| 1999/10/21 | 1,600 | 1,600 | 1,450 | 1,500 | -100 | -6.3% | 38,000 |
| 1999/10/20 | 1,480 | 1,600 | 1,470 | 1,600 | +200 | +14.3% | 96,000 |
| 1999/10/19 | 1,360 | 1,450 | 1,360 | 1,400 | +70 | +5.3% | 43,000 |
| 1999/10/18 | 1,330 | 1,350 | 1,320 | 1,330 | -290 | -17.9% | 35,000 |
| 1999/10/15 | 1,740 | 1,740 | 1,600 | 1,620 | -110 | -6.4% | 18,000 |
| 1999/10/14 | 1,800 | 1,800 | 1,700 | 1,730 | -70 | -3.9% | 31,000 |
| 1999/10/13 | 1,770 | 1,800 | 1,770 | 1,800 | ±0 | ±0% | 31,000 |
| 1999/10/12 | 1,900 | 1,900 | 1,760 | 1,800 | -130 | -6.7% | 55,000 |
| 1999/10/08 | 1,870 | 2,030 | 1,800 | 1,930 | +60 | +3.2% | 327,000 |
| 1999/10/07 | 1,600 | 1,870 | 1,600 | 1,870 | +300 | +19.1% | 625,000 |
| 1999/10/06 | 1,500 | 1,570 | 1,450 | 1,570 | +60 | +4% | 71,000 |
| 1999/10/05 | 1,550 | 1,590 | 1,500 | 1,510 | -40 | -2.6% | 134,000 |
| 1999/10/04 | 1,490 | 1,550 | 1,440 | 1,550 | +60 | +4% | 108,000 |
| 1999/10/01 | 1,400 | 1,600 | 1,390 | 1,490 | +10 | +0.7% | 256,000 |
| 1999/09/30 | 1,280 | 1,480 | 1,280 | 1,480 | +200 | +15.6% | 295,000 |
| 1999/09/29 | 1,230 | 1,280 | 1,120 | 1,280 | +80 | +6.7% | 129,000 |
| 1999/09/28 | 1,010 | 1,200 | 1,000 | 1,200 | +200 | +20% | 186,000 |
| 1999/09/27 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 7,000 |
| 1999/09/24 | 1,050 | 1,050 | 990 | 1,000 | -50 | -4.8% | 21,000 |
| 1999/09/22 | 1,010 | 1,050 | 1,010 | 1,050 | -30 | -2.8% | 20,000 |
| 1999/09/21 | 1,050 | 1,090 | 1,020 | 1,080 | +80 | +8% | 39,000 |
| 1999/09/20 | 1,000 | 1,080 | 1,000 | 1,000 | +5 | +0.5% | 11,000 |
| 1999/09/17 | 1,000 | 1,000 | 990 | 995 | -5 | -0.5% | 5,000 |
| 1999/09/16 | 1,090 | 1,090 | 990 | 1,000 | -100 | -9.1% | 18,000 |
| 1999/09/14 | 1,150 | 1,150 | 1,040 | 1,100 | -80 | -6.8% | 43,000 |
| 1999/09/13 | 1,060 | 1,190 | 1,060 | 1,180 | +160 | +15.7% | 104,000 |
| 1999/09/10 | 1,090 | 1,090 | 1,020 | 1,020 | -70 | -6.4% | 76,000 |
| 1999/09/09 | 1,020 | 1,090 | 990 | 1,090 | +100 | +10.1% | 144,000 |
| 1999/09/08 | 940 | 990 | 900 | 990 | +100 | +11.2% | 96,000 |
| 1999/09/07 | 891 | 900 | 861 | 890 | +50 | +6% | 16,000 |
6301～
6350
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 | 149,300円 | +1.5% | +2.8% | 3.22% | 10.60倍 | 1.02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 | 252,300円 | -10.9% | -42.7% | 1.59% | 14.80倍 | 0.52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 | 93,900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
