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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 883 | 889 | 877 | 877 | -6 | -0.7% | 10,700 |
| 2021/05/18 | 871 | 883 | 871 | 883 | +12 | +1.4% | 23,900 |
| 2021/05/17 | 888 | 889 | 871 | 871 | -5 | -0.6% | 19,600 |
| 2021/05/14 | 880 | 885 | 870 | 876 | +9 | +1% | 19,500 |
| 2021/05/13 | 862 | 885 | 854 | 867 | -10 | -1.1% | 30,100 |
| 2021/05/12 | 905 | 906 | 869 | 877 | -28 | -3.1% | 41,300 |
| 2021/05/11 | 935 | 935 | 905 | 905 | -30 | -3.2% | 34,500 |
| 2021/05/10 | 934 | 936 | 929 | 935 | +2 | +0.2% | 11,500 |
| 2021/05/07 | 920 | 940 | 920 | 933 | +18 | +2% | 17,700 |
| 2021/05/06 | 917 | 923 | 909 | 915 | +7 | +0.8% | 13,700 |
| 2021/04/30 | 937 | 938 | 908 | 908 | -20 | -2.2% | 17,700 |
| 2021/04/28 | 912 | 940 | 912 | 928 | +22 | +2.4% | 22,500 |
| 2021/04/27 | 919 | 920 | 906 | 906 | -4 | -0.4% | 14,400 |
| 2021/04/26 | 906 | 920 | 904 | 910 | +9 | +1% | 23,900 |
| 2021/04/23 | 908 | 913 | 892 | 901 | -8 | -0.9% | 22,700 |
| 2021/04/22 | 918 | 925 | 907 | 909 | +3 | +0.3% | 11,400 |
| 2021/04/21 | 930 | 935 | 902 | 906 | -31 | -3.3% | 41,700 |
| 2021/04/20 | 943 | 948 | 936 | 937 | -10 | -1.1% | 21,300 |
| 2021/04/19 | 961 | 961 | 945 | 947 | -13 | -1.4% | 20,300 |
| 2021/04/16 | 967 | 973 | 960 | 960 | -10 | -1% | 12,400 |
| 2021/04/15 | 949 | 974 | 949 | 970 | +21 | +2.2% | 18,800 |
| 2021/04/14 | 952 | 956 | 949 | 949 | -11 | -1.1% | 15,800 |
| 2021/04/13 | 943 | 960 | 943 | 960 | +19 | +2% | 25,800 |
| 2021/04/12 | 946 | 948 | 931 | 941 | +6 | +0.6% | 25,300 |
| 2021/04/09 | 933 | 937 | 927 | 935 | +3 | +0.3% | 15,100 |
| 2021/04/08 | 951 | 951 | 932 | 932 | -20 | -2.1% | 20,600 |
| 2021/04/07 | 943 | 959 | 938 | 952 | +20 | +2.1% | 32,200 |
| 2021/04/06 | 973 | 973 | 932 | 932 | -29 | -3% | 47,600 |
| 2021/04/05 | 925 | 966 | 921 | 961 | +43 | +4.7% | 67,400 |
| 2021/04/02 | 907 | 919 | 900 | 918 | +13 | +1.4% | 36,500 |
| 2021/04/01 | 912 | 914 | 905 | 905 | ±0 | ±0% | 11,400 |
| 2021/03/31 | 906 | 917 | 905 | 905 | -9 | -1% | 18,800 |
| 2021/03/30 | 900 | 916 | 893 | 914 | -6 | -0.7% | 36,900 |
| 2021/03/29 | 922 | 929 | 906 | 920 | +7 | +0.8% | 98,400 |
| 2021/03/26 | 890 | 917 | 884 | 913 | +27 | +3% | 177,900 |
| 2021/03/25 | 890 | 894 | 879 | 886 | -5 | -0.6% | 71,500 |
| 2021/03/24 | 907 | 907 | 880 | 891 | -27 | -2.9% | 93,600 |
| 2021/03/23 | 916 | 928 | 916 | 918 | +4 | +0.4% | 37,800 |
| 2021/03/22 | 915 | 920 | 909 | 914 | -5 | -0.5% | 78,100 |
| 2021/03/19 | 913 | 928 | 910 | 919 | +5 | +0.5% | 53,500 |
| 2021/03/18 | 918 | 922 | 906 | 914 | -8 | -0.9% | 51,000 |
| 2021/03/17 | 938 | 938 | 915 | 922 | -7 | -0.8% | 41,700 |
| 2021/03/16 | 907 | 929 | 905 | 929 | +29 | +3.2% | 28,400 |
| 2021/03/15 | 895 | 905 | 895 | 900 | +6 | +0.7% | 46,200 |
| 2021/03/12 | 890 | 895 | 886 | 894 | -3 | -0.3% | 53,200 |
| 2021/03/11 | 881 | 898 | 880 | 897 | +20 | +2.3% | 32,600 |
| 2021/03/10 | 874 | 879 | 862 | 877 | +4 | +0.5% | 52,400 |
| 2021/03/09 | 870 | 873 | 859 | 873 | +10 | +1.2% | 61,900 |
| 2021/03/08 | 862 | 874 | 851 | 863 | +8 | +0.9% | 33,500 |
| 2021/03/05 | 850 | 859 | 837 | 855 | -8 | -0.9% | 79,100 |
1001～
1050
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 | 73,300円 | -10.4% | -60.3% | 5.18% | 26.93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 | 83,300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 | 38,100円 | +2.8% | -2.8% | 2.62% | 16.95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 | 92,500円 | +19.8% | +19.3% | 3.24% | 17.04倍 | 0.47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 | 63,700円 | +6.0% | +7.7% | 3.14% | 5.95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
