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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 743 | 752 | 743 | 743 | +1 | +0.1% | 5,300 |
| 2025/04/18 | 738 | 751 | 738 | 742 | ±0 | ±0% | 13,600 |
| 2025/04/17 | 746 | 750 | 742 | 742 | -2 | -0.3% | 4,600 |
| 2025/04/16 | 756 | 757 | 741 | 744 | -2 | -0.3% | 10,100 |
| 2025/04/15 | 746 | 752 | 742 | 746 | +1 | +0.1% | 6,100 |
| 2025/04/14 | 750 | 750 | 741 | 745 | -4 | -0.5% | 5,700 |
| 2025/04/11 | 733 | 749 | 732 | 749 | +8 | +1.1% | 6,200 |
| 2025/04/10 | 778 | 778 | 737 | 741 | +37 | +5.3% | 11,300 |
| 2025/04/09 | 724 | 724 | 701 | 704 | -20 | -2.8% | 12,500 |
| 2025/04/08 | 723 | 745 | 720 | 724 | +16 | +2.3% | 19,200 |
| 2025/04/07 | 748 | 748 | 690 | 708 | -41 | -5.5% | 71,900 |
| 2025/04/04 | 763 | 766 | 746 | 749 | -17 | -2.2% | 16,900 |
| 2025/04/03 | 775 | 777 | 766 | 766 | -11 | -1.4% | 16,600 |
| 2025/04/02 | 778 | 781 | 776 | 777 | -1 | -0.1% | 6,500 |
| 2025/04/01 | 780 | 784 | 778 | 778 | ±0 | ±0% | 4,200 |
| 2025/03/31 | 791 | 792 | 775 | 778 | -12 | -1.5% | 20,300 |
| 2025/03/28 | 803 | 803 | 790 | 790 | -23 | -2.8% | 12,600 |
| 2025/03/27 | 811 | 816 | 811 | 813 | +1 | +0.1% | 6,900 |
| 2025/03/26 | 812 | 812 | 810 | 812 | +1 | +0.1% | 4,100 |
| 2025/03/25 | 816 | 816 | 810 | 811 | -1 | -0.1% | 13,200 |
| 2025/03/24 | 808 | 812 | 808 | 812 | +2 | +0.2% | 6,100 |
| 2025/03/21 | 808 | 810 | 807 | 810 | +7 | +0.9% | 16,800 |
| 2025/03/19 | 801 | 803 | 801 | 803 | +2 | +0.2% | 3,500 |
| 2025/03/18 | 799 | 801 | 799 | 801 | +1 | +0.1% | 8,500 |
| 2025/03/17 | 801 | 801 | 798 | 800 | +1 | +0.1% | 10,500 |
| 2025/03/14 | 801 | 802 | 799 | 799 | -2 | -0.2% | 7,400 |
| 2025/03/13 | 802 | 804 | 800 | 801 | -1 | -0.1% | 5,800 |
| 2025/03/12 | 798 | 802 | 798 | 802 | +4 | +0.5% | 5,300 |
| 2025/03/11 | 803 | 803 | 797 | 798 | -5 | -0.6% | 9,600 |
| 2025/03/10 | 802 | 804 | 799 | 803 | +5 | +0.6% | 10,500 |
| 2025/03/07 | 790 | 799 | 790 | 798 | +3 | +0.4% | 3,700 |
| 2025/03/06 | 798 | 800 | 791 | 795 | +1 | +0.1% | 10,100 |
| 2025/03/05 | 792 | 798 | 790 | 794 | +1 | +0.1% | 7,400 |
| 2025/03/04 | 795 | 800 | 793 | 793 | -4 | -0.5% | 5,400 |
| 2025/03/03 | 803 | 803 | 797 | 797 | -1 | -0.1% | 7,400 |
| 2025/02/28 | 797 | 800 | 795 | 798 | +1 | +0.1% | 3,400 |
| 2025/02/27 | 794 | 797 | 794 | 797 | +1 | +0.1% | 1,200 |
| 2025/02/26 | 793 | 796 | 789 | 796 | +7 | +0.9% | 5,000 |
| 2025/02/25 | 800 | 801 | 786 | 789 | -10 | -1.3% | 12,700 |
| 2025/02/21 | 785 | 799 | 785 | 799 | +14 | +1.8% | 54,400 |
| 2025/02/20 | 785 | 788 | 785 | 785 | +1 | +0.1% | 8,100 |
| 2025/02/19 | 780 | 786 | 780 | 784 | +2 | +0.3% | 7,800 |
| 2025/02/18 | 782 | 783 | 780 | 782 | +1 | +0.1% | 3,200 |
| 2025/02/17 | 786 | 786 | 781 | 781 | ±0 | ±0% | 6,300 |
| 2025/02/14 | 780 | 784 | 779 | 781 | +2 | +0.3% | 12,500 |
| 2025/02/13 | 779 | 781 | 778 | 779 | +2 | +0.3% | 5,600 |
| 2025/02/12 | 777 | 780 | 777 | 777 | +1 | +0.1% | 4,200 |
| 2025/02/10 | 775 | 778 | 775 | 776 | +1 | +0.1% | 6,500 |
| 2025/02/07 | 779 | 788 | 770 | 775 | -4 | -0.5% | 20,100 |
| 2025/02/06 | 779 | 782 | 778 | 779 | -3 | -0.4% | 8,600 |
101～
150
件表示中 / 7037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 | 88,200円 | -10.4% | -60.3% | 4.31% | 32.41倍 | 0.46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 |
| オーケーエム | 146,600円 | +2.5% | -8.1% | 2.73% | 14.61倍 | 0.64倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
| タカキタ | 45,800円 | +2.8% | -2.8% | 2.18% | 20.36倍 | 0.65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 |
| 靜 甲 | 98,000円 | -0.3% | -30.2% | 2.45% | 6.33倍 | 0.39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 |
| ＴＶＥ | 254,300円 | -10.9% | -42.7% | 1.57% | 9.94倍 | 0.53倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
市場注目の銘柄
チャート関連のコラム
