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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 2022/02/10 | 1,070 | 1,079 | 1,023 | 1,045 | -25 | -2.3% | 39,700 |
| 2022/02/09 | 1,064 | 1,070 | 1,046 | 1,070 | +32 | +3.1% | 26,100 |
| 2022/02/08 | 1,056 | 1,059 | 1,033 | 1,038 | -28 | -2.6% | 23,800 |
| 2022/02/07 | 1,040 | 1,077 | 1,032 | 1,066 | +28 | +2.7% | 39,000 |
| 2022/02/04 | 1,033 | 1,047 | 1,021 | 1,038 | -2 | -0.2% | 32,700 |
| 2022/02/03 | 1,060 | 1,060 | 1,028 | 1,040 | -21 | -2% | 39,700 |
| 2022/02/02 | 1,014 | 1,064 | 1,013 | 1,061 | +52 | +5.2% | 32,900 |
| 2022/02/01 | 1,046 | 1,069 | 1,005 | 1,009 | -16 | -1.6% | 56,900 |
| 2022/01/31 | 1,010 | 1,032 | 1,000 | 1,025 | +35 | +3.5% | 41,100 |
| 2022/01/28 | 990 | 995 | 976 | 990 | +11 | +1.1% | 39,000 |
| 2022/01/27 | 1,018 | 1,028 | 974 | 979 | -45 | -4.4% | 58,500 |
| 2022/01/26 | 1,027 | 1,037 | 1,003 | 1,024 | -2 | -0.2% | 47,000 |
| 2022/01/25 | 1,055 | 1,055 | 1,013 | 1,026 | -29 | -2.7% | 46,400 |
| 2022/01/24 | 1,030 | 1,064 | 1,026 | 1,055 | +11 | +1.1% | 44,100 |
| 2022/01/21 | 1,045 | 1,049 | 1,018 | 1,044 | -7 | -0.7% | 58,800 |
| 2022/01/20 | 1,037 | 1,059 | 1,013 | 1,051 | +11 | +1.1% | 74,400 |
| 2022/01/19 | 1,084 | 1,086 | 1,038 | 1,040 | -66 | -6% | 145,300 |
| 2022/01/18 | 1,140 | 1,140 | 1,082 | 1,106 | -34 | -3% | 93,500 |
| 2022/01/17 | 1,145 | 1,189 | 1,127 | 1,140 | +2 | +0.2% | 75,100 |
| 2022/01/14 | 1,156 | 1,157 | 1,106 | 1,138 | -18 | -1.6% | 76,400 |
| 2022/01/13 | 1,150 | 1,182 | 1,142 | 1,156 | +17 | +1.5% | 83,100 |
| 2022/01/12 | 1,134 | 1,148 | 1,100 | 1,139 | +23 | +2.1% | 100,900 |
| 2022/01/11 | 1,175 | 1,175 | 1,086 | 1,116 | -88 | -7.3% | 240,300 |
| 2022/01/07 | 1,230 | 1,287 | 1,158 | 1,204 | +26 | +2.2% | 477,300 |
| 2022/01/06 | 1,166 | 1,197 | 1,112 | 1,178 | ±0 | ±0% | 185,500 |
| 2022/01/05 | 1,220 | 1,225 | 1,160 | 1,178 | -2 | -0.2% | 362,600 |
| 2022/01/04 | 1,106 | 1,214 | 1,080 | 1,180 | +104 | +9.7% | 520,400 |
| 2021/12/30 | 992 | 1,080 | 983 | 1,076 | +86 | +8.7% | 284,500 |
| 2021/12/29 | 984 | 1,004 | 971 | 990 | +6 | +0.6% | 103,800 |
| 2021/12/28 | 1,014 | 1,015 | 965 | 984 | ±0 | ±0% | 134,900 |
| 2021/12/27 | 955 | 995 | 950 | 984 | +35 | +3.7% | 172,600 |
801～
850
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 | 63,200円 | +6.0% | +7.7% | 3.16% | 5.90倍 | 0.52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
