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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 1,008 | 1,008 | 994 | 1,006 | +8 | +0.8% | 38,400 |
| 2022/05/26 | 1,008 | 1,013 | 995 | 998 | -4 | -0.4% | 27,400 |
| 2022/05/25 | 1,005 | 1,010 | 991 | 1,002 | -3 | -0.3% | 32,700 |
| 2022/05/24 | 1,026 | 1,031 | 1,004 | 1,005 | -28 | -2.7% | 37,400 |
| 2022/05/23 | 1,041 | 1,048 | 1,021 | 1,033 | -8 | -0.8% | 39,300 |
| 2022/05/20 | 1,036 | 1,041 | 1,021 | 1,041 | +3 | +0.3% | 22,400 |
| 2022/05/19 | 1,020 | 1,042 | 1,018 | 1,038 | -12 | -1.1% | 22,900 |
| 2022/05/18 | 1,026 | 1,055 | 1,026 | 1,050 | +30 | +2.9% | 47,500 |
| 2022/05/17 | 1,002 | 1,029 | 990 | 1,020 | +13 | +1.3% | 48,000 |
| 2022/05/16 | 1,017 | 1,017 | 985 | 1,007 | +3 | +0.3% | 50,300 |
| 2022/05/13 | 999 | 1,019 | 995 | 1,004 | +13 | +1.3% | 75,200 |
| 2022/05/12 | 1,025 | 1,039 | 990 | 991 | -108 | -9.8% | 209,900 |
| 2022/05/11 | 957 | 1,099 | 940 | 1,099 | +150 | +15.8% | 55,900 |
| 2022/05/10 | 960 | 960 | 930 | 949 | -9 | -0.9% | 33,100 |
| 2022/05/09 | 978 | 978 | 955 | 958 | -23 | -2.3% | 20,000 |
| 2022/05/06 | 991 | 991 | 976 | 981 | -10 | -1% | 18,100 |
| 2022/05/02 | 1,012 | 1,013 | 989 | 991 | -1 | -0.1% | 25,600 |
| 2022/04/28 | 964 | 997 | 964 | 992 | +32 | +3.3% | 26,800 |
| 2022/04/27 | 964 | 970 | 954 | 960 | -17 | -1.7% | 27,500 |
| 2022/04/26 | 988 | 988 | 974 | 977 | +7 | +0.7% | 12,800 |
| 2022/04/25 | 978 | 983 | 962 | 970 | -28 | -2.8% | 25,000 |
| 2022/04/22 | 1,030 | 1,030 | 988 | 998 | -44 | -4.2% | 54,500 |
| 2022/04/21 | 992 | 1,042 | 992 | 1,042 | +50 | +5% | 56,800 |
| 2022/04/20 | 995 | 997 | 975 | 992 | +5 | +0.5% | 26,900 |
| 2022/04/19 | 973 | 996 | 969 | 987 | +26 | +2.7% | 31,300 |
| 2022/04/18 | 966 | 966 | 946 | 961 | -8 | -0.8% | 20,300 |
| 2022/04/15 | 980 | 983 | 961 | 969 | -23 | -2.3% | 21,600 |
| 2022/04/14 | 978 | 992 | 972 | 992 | +10 | +1% | 20,200 |
| 2022/04/13 | 954 | 982 | 954 | 982 | +23 | +2.4% | 40,800 |
| 2022/04/12 | 962 | 972 | 951 | 959 | -13 | -1.3% | 27,600 |
| 2022/04/11 | 971 | 984 | 963 | 972 | ±0 | ±0% | 30,100 |
| 2022/04/08 | 986 | 995 | 966 | 972 | -14 | -1.4% | 49,900 |
| 2022/04/07 | 990 | 990 | 980 | 986 | -15 | -1.5% | 23,900 |
| 2022/04/06 | 1,025 | 1,025 | 998 | 1,001 | -27 | -2.6% | 24,600 |
| 2022/04/05 | 1,038 | 1,046 | 1,022 | 1,028 | -2 | -0.2% | 15,400 |
| 2022/04/04 | 1,032 | 1,034 | 1,019 | 1,030 | -4 | -0.4% | 19,200 |
| 2022/04/01 | 1,051 | 1,051 | 1,020 | 1,034 | -15 | -1.4% | 30,900 |
| 2022/03/31 | 1,054 | 1,069 | 1,043 | 1,049 | -13 | -1.2% | 26,000 |
| 2022/03/30 | 1,054 | 1,065 | 1,033 | 1,062 | -30 | -2.7% | 63,200 |
| 2022/03/29 | 1,071 | 1,095 | 1,058 | 1,092 | +34 | +3.2% | 80,700 |
| 2022/03/28 | 1,062 | 1,066 | 1,045 | 1,058 | -12 | -1.1% | 38,300 |
| 2022/03/25 | 1,055 | 1,075 | 1,053 | 1,070 | -12 | -1.1% | 37,300 |
| 2022/03/24 | 1,072 | 1,089 | 1,072 | 1,082 | +1 | +0.1% | 38,600 |
| 2022/03/23 | 1,057 | 1,088 | 1,057 | 1,081 | +29 | +2.8% | 20,200 |
| 2022/03/22 | 1,079 | 1,079 | 1,045 | 1,052 | -27 | -2.5% | 27,600 |
| 2022/03/18 | 1,038 | 1,086 | 1,038 | 1,079 | +48 | +4.7% | 36,700 |
| 2022/03/17 | 1,010 | 1,031 | 1,010 | 1,031 | +21 | +2.1% | 26,300 |
| 2022/03/16 | 1,009 | 1,015 | 995 | 1,010 | +10 | +1% | 14,600 |
| 2022/03/15 | 990 | 1,000 | 976 | 1,000 | +10 | +1% | 18,400 |
| 2022/03/14 | 998 | 1,002 | 988 | 990 | +8 | +0.8% | 16,800 |
751～
800
件表示中 / 6976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 |
| 靜 甲 | 83,200円 | - | - | - | - | 0.34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 |
| 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 |
| 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 |
| 石井表記 | 63,900円 | +6.0% | +7.7% | 3.13% | 5.97倍 | 0.53倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
市場注目の銘柄
チャート関連のコラム
