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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 867 | 880 | 852 | 863 | -6 | -0.7% | 71,500 |
| 2021/03/03 | 865 | 869 | 852 | 869 | +9 | +1% | 49,200 |
| 2021/03/02 | 876 | 885 | 855 | 860 | -3 | -0.3% | 53,200 |
| 2021/03/01 | 873 | 876 | 861 | 863 | -10 | -1.1% | 46,800 |
| 2021/02/26 | 892 | 905 | 873 | 873 | -23 | -2.6% | 56,900 |
| 2021/02/25 | 900 | 902 | 889 | 896 | +2 | +0.2% | 36,100 |
| 2021/02/24 | 910 | 921 | 882 | 894 | -11 | -1.2% | 57,500 |
| 2021/02/22 | 917 | 924 | 905 | 905 | -12 | -1.3% | 32,400 |
| 2021/02/19 | 924 | 925 | 910 | 917 | -7 | -0.8% | 24,300 |
| 2021/02/18 | 947 | 953 | 913 | 924 | -29 | -3% | 44,800 |
| 2021/02/17 | 957 | 960 | 941 | 953 | -11 | -1.1% | 18,900 |
| 2021/02/16 | 973 | 973 | 956 | 964 | -9 | -0.9% | 16,200 |
| 2021/02/15 | 970 | 973 | 960 | 973 | +8 | +0.8% | 13,500 |
| 2021/02/12 | 969 | 969 | 957 | 965 | +8 | +0.8% | 16,400 |
| 2021/02/10 | 952 | 963 | 951 | 957 | +5 | +0.5% | 11,500 |
| 2021/02/09 | 966 | 966 | 941 | 952 | -13 | -1.3% | 25,900 |
| 2021/02/08 | 991 | 995 | 959 | 965 | -11 | -1.1% | 29,200 |
| 2021/02/05 | 987 | 990 | 976 | 976 | -14 | -1.4% | 16,500 |
| 2021/02/04 | 982 | 993 | 974 | 990 | +8 | +0.8% | 10,800 |
| 2021/02/03 | 977 | 990 | 976 | 982 | +13 | +1.3% | 14,900 |
| 2021/02/02 | 929 | 977 | 924 | 969 | +41 | +4.4% | 23,800 |
| 2021/02/01 | 945 | 950 | 920 | 928 | -17 | -1.8% | 32,300 |
| 2021/01/29 | 972 | 988 | 939 | 945 | -21 | -2.2% | 53,900 |
| 2021/01/28 | 981 | 990 | 966 | 966 | -15 | -1.5% | 38,900 |
| 2021/01/27 | 981 | 990 | 971 | 981 | -5 | -0.5% | 26,200 |
| 2021/01/26 | 998 | 1,005 | 977 | 986 | -30 | -3% | 45,700 |
| 2021/01/25 | 1,000 | 1,019 | 1,000 | 1,016 | +10 | +1% | 10,700 |
| 2021/01/22 | 1,014 | 1,025 | 1,003 | 1,006 | -15 | -1.5% | 11,900 |
| 2021/01/21 | 1,020 | 1,047 | 1,002 | 1,021 | +1 | +0.1% | 26,800 |
| 2021/01/20 | 1,004 | 1,030 | 992 | 1,020 | +16 | +1.6% | 28,600 |
| 2021/01/19 | 975 | 1,007 | 975 | 1,004 | +17 | +1.7% | 20,200 |
| 2021/01/18 | 984 | 1,006 | 972 | 987 | -10 | -1% | 17,800 |
| 2021/01/15 | 1,002 | 1,024 | 996 | 997 | -4 | -0.4% | 17,000 |
| 2021/01/14 | 1,028 | 1,052 | 998 | 1,001 | -13 | -1.3% | 38,200 |
| 2021/01/13 | 986 | 1,034 | 984 | 1,014 | +22 | +2.2% | 38,000 |
| 2021/01/12 | 995 | 1,004 | 984 | 992 | -12 | -1.2% | 23,500 |
| 2021/01/08 | 990 | 1,009 | 990 | 1,004 | +3 | +0.3% | 14,700 |
| 2021/01/07 | 984 | 1,006 | 979 | 1,001 | +32 | +3.3% | 20,800 |
| 2021/01/06 | 965 | 982 | 963 | 969 | +8 | +0.8% | 10,900 |
| 2021/01/05 | 961 | 992 | 961 | 961 | ±0 | ±0% | 14,400 |
| 2021/01/04 | 983 | 990 | 956 | 961 | -32 | -3.2% | 13,600 |
| 2020/12/30 | 1,018 | 1,018 | 990 | 993 | -12 | -1.2% | 34,800 |
| 2020/12/29 | 979 | 1,029 | 979 | 1,005 | +46 | +4.8% | 47,800 |
| 2020/12/28 | 993 | 999 | 932 | 959 | -25 | -2.5% | 37,700 |
| 2020/12/25 | 961 | 1,010 | 955 | 984 | +42 | +4.5% | 38,800 |
| 2020/12/24 | 917 | 956 | 917 | 942 | +25 | +2.7% | 18,900 |
| 2020/12/23 | 921 | 929 | 906 | 917 | ±0 | ±0% | 28,700 |
| 2020/12/22 | 971 | 979 | 903 | 917 | -66 | -6.7% | 48,600 |
| 2020/12/21 | 982 | 993 | 963 | 983 | -22 | -2.2% | 27,000 |
| 2020/12/18 | 980 | 1,020 | 973 | 1,005 | +25 | +2.6% | 25,500 |
1051～
1100
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 | 73,500円 | -10.4% | -60.3% | 5.17% | 27.00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 | 38,200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 | 92,600円 | +19.8% | +19.3% | 3.24% | 17.06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
