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 |
|---|---|---|---|---|---|---|---|
| 2021/12/24 | 950 | 954 | 930 | 949 | -1 | -0.1% | 56,500 |
| 2021/12/23 | 925 | 950 | 924 | 950 | +29 | +3.1% | 39,200 |
| 2021/12/22 | 920 | 934 | 918 | 921 | +14 | +1.5% | 53,700 |
| 2021/12/21 | 890 | 912 | 890 | 907 | +20 | +2.3% | 46,200 |
| 2021/12/20 | 926 | 927 | 886 | 887 | -46 | -4.9% | 92,300 |
| 2021/12/17 | 934 | 1,014 | 928 | 933 | +20 | +2.2% | 310,400 |
| 2021/12/16 | 905 | 915 | 899 | 913 | +9 | +1% | 37,500 |
| 2021/12/15 | 883 | 908 | 883 | 904 | +21 | +2.4% | 43,400 |
| 2021/12/14 | 895 | 895 | 880 | 883 | -17 | -1.9% | 22,500 |
| 2021/12/13 | 903 | 906 | 893 | 900 | +8 | +0.9% | 33,500 |
| 2021/12/10 | 919 | 919 | 892 | 892 | -16 | -1.8% | 23,600 |
| 2021/12/09 | 913 | 918 | 906 | 908 | -5 | -0.5% | 15,100 |
| 2021/12/08 | 918 | 920 | 910 | 913 | -2 | -0.2% | 28,400 |
| 2021/12/07 | 899 | 918 | 896 | 915 | +31 | +3.5% | 35,700 |
| 2021/12/06 | 904 | 905 | 884 | 884 | -16 | -1.8% | 22,800 |
| 2021/12/03 | 874 | 901 | 868 | 900 | +41 | +4.8% | 41,800 |
| 2021/12/02 | 866 | 876 | 856 | 859 | -7 | -0.8% | 35,100 |
| 2021/12/01 | 857 | 879 | 846 | 866 | +9 | +1.1% | 48,500 |
| 2021/11/30 | 872 | 896 | 856 | 857 | -9 | -1% | 53,500 |
| 2021/11/29 | 880 | 891 | 866 | 866 | -37 | -4.1% | 42,500 |
| 2021/11/26 | 927 | 930 | 889 | 903 | -22 | -2.4% | 58,400 |
| 2021/11/25 | 942 | 943 | 924 | 925 | -17 | -1.8% | 27,100 |
| 2021/11/24 | 936 | 948 | 933 | 942 | +9 | +1% | 25,000 |
| 2021/11/22 | 934 | 940 | 915 | 933 | -2 | -0.2% | 18,200 |
| 2021/11/19 | 934 | 940 | 924 | 935 | -7 | -0.7% | 20,500 |
| 2021/11/18 | 946 | 947 | 925 | 942 | -5 | -0.5% | 37,100 |
| 2021/11/17 | 963 | 964 | 936 | 947 | -18 | -1.9% | 45,900 |
| 2021/11/16 | 977 | 978 | 961 | 965 | -12 | -1.2% | 33,500 |
| 2021/11/15 | 985 | 989 | 970 | 977 | -1 | -0.1% | 26,500 |
| 2021/11/12 | 961 | 984 | 961 | 978 | +17 | +1.8% | 23,200 |
| 2021/11/11 | 965 | 975 | 960 | 961 | -6 | -0.6% | 22,600 |
| 2021/11/10 | 971 | 978 | 956 | 967 | -5 | -0.5% | 23,900 |
| 2021/11/09 | 990 | 1,006 | 972 | 972 | -9 | -0.9% | 58,600 |
| 2021/11/08 | 994 | 1,001 | 976 | 981 | -14 | -1.4% | 51,700 |
| 2021/11/05 | 1,041 | 1,041 | 993 | 995 | -45 | -4.3% | 69,400 |
| 2021/11/04 | 1,010 | 1,048 | 1,010 | 1,040 | +33 | +3.3% | 88,200 |
| 2021/11/02 | 998 | 1,032 | 989 | 1,007 | +22 | +2.2% | 132,200 |
| 2021/11/01 | 967 | 1,001 | 965 | 985 | +28 | +2.9% | 86,000 |
| 2021/10/29 | 1,000 | 1,005 | 955 | 957 | -41 | -4.1% | 144,100 |
| 2021/10/28 | 995 | 1,019 | 985 | 998 | +2 | +0.2% | 174,000 |
| 2021/10/27 | 1,002 | 1,006 | 991 | 996 | -3 | -0.3% | 52,900 |
| 2021/10/26 | 1,014 | 1,025 | 990 | 999 | -1 | -0.1% | 82,600 |
| 2021/10/25 | 1,024 | 1,024 | 996 | 1,000 | -30 | -2.9% | 71,700 |
| 2021/10/22 | 1,013 | 1,030 | 996 | 1,030 | +18 | +1.8% | 98,200 |
| 2021/10/21 | 1,042 | 1,046 | 1,009 | 1,012 | -20 | -1.9% | 103,400 |
| 2021/10/20 | 1,051 | 1,075 | 1,017 | 1,032 | -25 | -2.4% | 141,000 |
| 2021/10/19 | 1,100 | 1,127 | 1,051 | 1,057 | -22 | -2% | 236,100 |
| 2021/10/18 | 1,081 | 1,108 | 1,061 | 1,079 | +8 | +0.7% | 120,700 |
| 2021/10/15 | 1,077 | 1,103 | 1,060 | 1,071 | +7 | +0.7% | 235,800 |
| 2021/10/14 | 1,091 | 1,116 | 1,050 | 1,064 | -16 | -1.5% | 369,100 |
851～
900
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 | - | -10.4% | -60.3% | - | - | - |
|
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 | - | - | - | - | - | - |
|
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 | - | +2.8% | -2.8% | - | - | - |
|
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 | - | +19.8% | +19.3% | - | - | - |
|
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 | - | +6.0% | +7.7% | - | - | - |
|
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
