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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 1,128 | 1,153 | 1,076 | 1,080 | -46 | -4.1% | 443,200 |
| 2021/10/12 | 1,269 | 1,270 | 1,124 | 1,126 | -83 | -6.9% | 542,500 |
| 2021/10/11 | 1,273 | 1,300 | 1,193 | 1,209 | -52 | -4.1% | 524,900 |
| 2021/10/08 | 1,343 | 1,430 | 1,180 | 1,261 | -92 | -6.8% | 1,911,500 |
| 2021/10/07 | 1,233 | 1,353 | 1,156 | 1,353 | +300 | +28.5% | 3,505,900 |
| 2021/10/06 | 1,053 | 1,053 | 1,053 | 1,053 | +150 | +16.6% | 28,300 |
| 2021/10/05 | 914 | 924 | 895 | 903 | -27 | -2.9% | 25,900 |
| 2021/10/04 | 931 | 934 | 914 | 930 | +11 | +1.2% | 31,100 |
| 2021/10/01 | 943 | 951 | 918 | 919 | -33 | -3.5% | 33,900 |
| 2021/09/30 | 976 | 976 | 942 | 952 | -9 | -0.9% | 19,700 |
| 2021/09/29 | 977 | 977 | 955 | 961 | -40 | -4% | 54,700 |
| 2021/09/28 | 1,000 | 1,005 | 982 | 1,001 | +2 | +0.2% | 65,800 |
| 2021/09/27 | 1,013 | 1,032 | 994 | 999 | -9 | -0.9% | 154,800 |
| 2021/09/24 | 1,002 | 1,020 | 995 | 1,008 | +28 | +2.9% | 110,300 |
| 2021/09/22 | 1,004 | 1,004 | 980 | 980 | -29 | -2.9% | 53,100 |
| 2021/09/21 | 990 | 1,009 | 969 | 1,009 | -3 | -0.3% | 34,000 |
| 2021/09/17 | 997 | 1,012 | 987 | 1,012 | +15 | +1.5% | 68,000 |
| 2021/09/16 | 1,004 | 1,009 | 980 | 997 | -3 | -0.3% | 28,200 |
| 2021/09/15 | 1,002 | 1,005 | 991 | 1,000 | -18 | -1.8% | 27,200 |
| 2021/09/14 | 1,029 | 1,029 | 1,000 | 1,018 | -2 | -0.2% | 28,700 |
| 2021/09/13 | 1,020 | 1,044 | 1,008 | 1,020 | -10 | -1% | 36,100 |
| 2021/09/10 | 1,000 | 1,030 | 995 | 1,030 | +51 | +5.2% | 83,800 |
| 2021/09/09 | 954 | 1,071 | 946 | 979 | +55 | +6% | 255,100 |
| 2021/09/08 | 913 | 924 | 913 | 924 | +13 | +1.4% | 22,900 |
| 2021/09/07 | 913 | 913 | 906 | 911 | -3 | -0.3% | 23,600 |
| 2021/09/06 | 911 | 927 | 911 | 914 | +6 | +0.7% | 17,300 |
| 2021/09/03 | 899 | 909 | 899 | 908 | +8 | +0.9% | 12,200 |
| 2021/09/02 | 902 | 902 | 896 | 900 | -2 | -0.2% | 6,100 |
| 2021/09/01 | 903 | 903 | 893 | 902 | +4 | +0.4% | 12,900 |
| 2021/08/31 | 902 | 902 | 897 | 898 | -1 | -0.1% | 5,300 |
| 2021/08/30 | 906 | 906 | 898 | 899 | +2 | +0.2% | 7,900 |
| 2021/08/27 | 908 | 908 | 888 | 897 | -7 | -0.8% | 13,600 |
| 2021/08/26 | 897 | 906 | 889 | 904 | +19 | +2.1% | 12,700 |
| 2021/08/25 | 885 | 888 | 880 | 885 | +5 | +0.6% | 7,800 |
| 2021/08/24 | 881 | 883 | 877 | 880 | +5 | +0.6% | 8,600 |
| 2021/08/23 | 859 | 879 | 859 | 875 | +16 | +1.9% | 5,500 |
| 2021/08/20 | 863 | 866 | 855 | 859 | -4 | -0.5% | 12,600 |
| 2021/08/19 | 876 | 876 | 863 | 863 | -17 | -1.9% | 12,100 |
| 2021/08/18 | 885 | 885 | 871 | 880 | -3 | -0.3% | 9,300 |
| 2021/08/17 | 887 | 894 | 881 | 883 | -2 | -0.2% | 5,500 |
| 2021/08/16 | 898 | 898 | 884 | 885 | -3 | -0.3% | 10,300 |
| 2021/08/13 | 894 | 894 | 881 | 888 | -6 | -0.7% | 26,300 |
| 2021/08/12 | 891 | 894 | 883 | 894 | +4 | +0.4% | 7,600 |
| 2021/08/11 | 890 | 890 | 881 | 890 | +10 | +1.1% | 6,200 |
| 2021/08/10 | 878 | 885 | 875 | 880 | +4 | +0.5% | 9,600 |
| 2021/08/06 | 880 | 881 | 874 | 876 | -3 | -0.3% | 7,400 |
| 2021/08/05 | 882 | 885 | 874 | 879 | -3 | -0.3% | 6,800 |
| 2021/08/04 | 887 | 888 | 882 | 882 | -7 | -0.8% | 6,400 |
| 2021/08/03 | 901 | 901 | 889 | 889 | -12 | -1.3% | 8,300 |
| 2021/08/02 | 904 | 905 | 895 | 901 | +8 | +0.9% | 14,200 |
901～
950
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
