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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/03/11 | 970 | 989 | 966 | 982 | -6 | -0.6% | 23,000 |
| 2022/03/10 | 968 | 988 | 965 | 988 | +44 | +4.7% | 39,200 |
| 2022/03/09 | 960 | 960 | 931 | 944 | +6 | +0.6% | 44,300 |
| 2022/03/08 | 936 | 970 | 931 | 938 | -17 | -1.8% | 30,300 |
| 2022/03/07 | 979 | 979 | 933 | 955 | -24 | -2.5% | 52,300 |
| 2022/03/04 | 994 | 994 | 967 | 979 | -15 | -1.5% | 25,500 |
| 2022/03/03 | 990 | 1,000 | 984 | 994 | +4 | +0.4% | 18,000 |
| 2022/03/02 | 990 | 1,000 | 983 | 990 | -8 | -0.8% | 30,500 |
| 2022/03/01 | 1,019 | 1,019 | 997 | 998 | -13 | -1.3% | 26,500 |
| 2022/02/28 | 1,016 | 1,017 | 993 | 1,011 | +21 | +2.1% | 26,700 |
| 2022/02/25 | 979 | 996 | 972 | 990 | +24 | +2.5% | 26,400 |
| 2022/02/24 | 988 | 989 | 956 | 966 | -26 | -2.6% | 37,600 |
| 2022/02/22 | 995 | 1,005 | 986 | 992 | -17 | -1.7% | 30,100 |
| 2022/02/21 | 1,002 | 1,016 | 995 | 1,009 | -10 | -1% | 30,800 |
| 2022/02/18 | 1,010 | 1,023 | 1,004 | 1,019 | +3 | +0.3% | 13,900 |
| 2022/02/17 | 1,053 | 1,053 | 1,013 | 1,016 | -49 | -4.6% | 21,500 |
| 2022/02/16 | 1,037 | 1,069 | 1,034 | 1,065 | +44 | +4.3% | 34,700 |
| 2022/02/15 | 1,029 | 1,039 | 1,019 | 1,021 | -8 | -0.8% | 32,800 |
| 2022/02/14 | 1,030 | 1,038 | 1,019 | 1,029 | -16 | -1.5% | 33,400 |
801～
850
件表示中 / 7007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 | 82,600円 | -10.4% | -60.3% | 4.60% | 30.35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 | 121,000円 | +1.5% | +2.8% | 3.97% | 8.59倍 | 0.83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 | 88,700円 | +0.2% | -15.1% | 3.83% | 14.61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 |
| 加地テック | 345,500円 | +1.4% | -6.4% | 1.16% | 11.21倍 | 0.73倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| ＴＶＥ | 239,900円 | -10.9% | -42.7% | 1.67% | 14.07倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
