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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/05 | 777 | 785 | 776 | 782 | +4 | +0.5% | 16,300 |
| 2025/02/04 | 780 | 787 | 777 | 778 | -2 | -0.3% | 8,000 |
| 2025/02/03 | 777 | 788 | 771 | 780 | +3 | +0.4% | 13,100 |
| 2025/01/31 | 766 | 782 | 761 | 777 | +30 | +4% | 44,400 |
| 2025/01/30 | 787 | 789 | 747 | 747 | -42 | -5.3% | 126,200 |
| 2025/01/29 | 795 | 795 | 789 | 789 | -6 | -0.8% | 9,600 |
| 2025/01/28 | 794 | 797 | 792 | 795 | -1 | -0.1% | 4,800 |
| 2025/01/27 | 794 | 796 | 794 | 796 | +5 | +0.6% | 7,100 |
| 2025/01/24 | 789 | 791 | 787 | 791 | +6 | +0.8% | 4,600 |
| 2025/01/23 | 784 | 788 | 784 | 785 | -2 | -0.3% | 5,000 |
| 2025/01/22 | 783 | 787 | 782 | 787 | +5 | +0.6% | 7,700 |
| 2025/01/21 | 779 | 782 | 778 | 782 | +4 | +0.5% | 4,300 |
| 2025/01/20 | 773 | 780 | 773 | 778 | +7 | +0.9% | 8,000 |
| 2025/01/17 | 775 | 775 | 770 | 771 | -4 | -0.5% | 22,900 |
| 2025/01/16 | 783 | 784 | 775 | 775 | -8 | -1% | 23,200 |
| 2025/01/15 | 784 | 787 | 783 | 783 | -1 | -0.1% | 4,700 |
| 2025/01/14 | 788 | 792 | 783 | 784 | -6 | -0.8% | 16,600 |
| 2025/01/10 | 791 | 794 | 790 | 790 | -1 | -0.1% | 4,200 |
| 2025/01/09 | 794 | 798 | 790 | 791 | -4 | -0.5% | 11,500 |
| 2025/01/08 | 797 | 799 | 795 | 795 | -1 | -0.1% | 5,100 |
| 2025/01/07 | 800 | 800 | 795 | 796 | +1 | +0.1% | 8,900 |
| 2025/01/06 | 802 | 802 | 795 | 795 | -2 | -0.3% | 12,100 |
| 2024/12/30 | 809 | 809 | 795 | 797 | +1 | +0.1% | 22,100 |
| 2024/12/27 | 784 | 796 | 784 | 796 | +15 | +1.9% | 18,500 |
| 2024/12/26 | 785 | 786 | 781 | 781 | -5 | -0.6% | 50,400 |
| 2024/12/25 | 798 | 798 | 784 | 786 | -4 | -0.5% | 38,100 |
| 2024/12/24 | 790 | 794 | 789 | 790 | -6 | -0.8% | 30,300 |
| 2024/12/23 | 797 | 797 | 791 | 796 | -1 | -0.1% | 21,100 |
| 2024/12/20 | 796 | 798 | 795 | 797 | +2 | +0.3% | 9,700 |
| 2024/12/19 | 796 | 798 | 794 | 795 | -1 | -0.1% | 6,500 |
101～
150
件表示中 / 7007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 | 82,600円 | -10.4% | -60.3% | 4.60% | 30.35倍 | 0.44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 |
| 兼松エンジ | 121,000円 | +1.5% | +2.8% | 3.97% | 8.59倍 | 0.83倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
| 和井田 | 88,700円 | +0.2% | -15.1% | 3.83% | 14.61倍 | 0.56倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
| 加地テック | 345,500円 | +1.4% | -6.4% | 1.16% | 11.21倍 | 0.73倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| ＴＶＥ | 239,900円 | -10.9% | -42.7% | 1.67% | 14.07倍 | 0.50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
