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 |
|---|---|---|---|---|---|---|---|
| 2018/02/02 | 2,091 | 2,117 | 1,987 | 2,093 | -33 | -1.6% | 351,600 |
| 2018/02/01 | 1,879 | 2,190 | 1,870 | 2,126 | +282 | +15.3% | 1,187,100 |
| 2018/01/31 | 1,900 | 2,096 | 1,844 | 1,844 | -136 | -6.9% | 1,681,800 |
| 2018/01/30 | 1,600 | 1,980 | 1,590 | 1,980 | +400 | +25.3% | 344,100 |
| 2018/01/29 | 1,625 | 1,650 | 1,550 | 1,580 | -37 | -2.3% | 168,900 |
| 2018/01/26 | 1,690 | 1,710 | 1,610 | 1,617 | -69 | -4.1% | 259,300 |
| 2018/01/25 | 1,671 | 1,728 | 1,642 | 1,686 | -23 | -1.3% | 255,900 |
| 2018/01/24 | 1,570 | 1,738 | 1,566 | 1,709 | +136 | +8.6% | 581,300 |
| 2018/01/23 | 1,599 | 1,649 | 1,565 | 1,573 | -1 | -0.1% | 258,700 |
| 2018/01/22 | 1,561 | 1,597 | 1,544 | 1,574 | +38 | +2.5% | 195,400 |
| 2018/01/19 | 1,431 | 1,565 | 1,430 | 1,536 | +79 | +5.4% | 252,900 |
| 2018/01/18 | 1,630 | 1,630 | 1,454 | 1,457 | -71 | -4.6% | 463,100 |
| 2018/01/17 | 1,455 | 1,529 | 1,401 | 1,528 | +54 | +3.7% | 287,300 |
| 2018/01/16 | 1,481 | 1,481 | 1,430 | 1,474 | -16 | -1.1% | 120,700 |
| 2018/01/15 | 1,390 | 1,513 | 1,390 | 1,490 | +107 | +7.7% | 330,800 |
| 2018/01/12 | 1,381 | 1,420 | 1,372 | 1,383 | +3 | +0.2% | 110,900 |
| 2018/01/11 | 1,354 | 1,418 | 1,350 | 1,380 | +12 | +0.9% | 177,400 |
| 2018/01/10 | 1,345 | 1,368 | 1,304 | 1,368 | +23 | +1.7% | 109,200 |
| 2018/01/09 | 1,409 | 1,409 | 1,320 | 1,345 | -25 | -1.8% | 183,000 |
| 2018/01/05 | 1,310 | 1,390 | 1,291 | 1,370 | +103 | +8.1% | 364,200 |
| 2018/01/04 | 1,259 | 1,277 | 1,241 | 1,267 | +25 | +2% | 62,400 |
| 2017/12/29 | 1,278 | 1,278 | 1,236 | 1,242 | -17 | -1.4% | 75,300 |
| 2017/12/28 | 1,303 | 1,313 | 1,258 | 1,259 | -57 | -4.3% | 144,500 |
| 2017/12/27 | 1,260 | 1,327 | 1,251 | 1,316 | +58 | +4.6% | 116,100 |
| 2017/12/26 | 1,275 | 1,313 | 1,258 | 1,258 | -29 | -2.3% | 169,400 |
| 2017/12/25 | 1,343 | 1,410 | 1,271 | 1,287 | -33 | -2.5% | 340,500 |
| 2017/12/22 | 1,322 | 1,380 | 1,250 | 1,320 | -22 | -1.6% | 439,000 |
| 2017/12/21 | 1,363 | 1,400 | 1,320 | 1,342 | -68 | -4.8% | 480,000 |
| 2017/12/20 | 1,271 | 1,488 | 1,271 | 1,410 | +110 | +8.5% | 1,340,000 |
| 2017/12/19 | 1,250 | 1,310 | 1,220 | 1,300 | +87 | +7.2% | 604,400 |
| 2017/12/18 | 1,220 | 1,286 | 1,165 | 1,213 | +115 | +10.5% | 804,300 |
| 2017/12/15 | 1,040 | 1,110 | 1,036 | 1,098 | +71 | +6.9% | 182,900 |
| 2017/12/14 | 1,002 | 1,032 | 1,001 | 1,027 | +37 | +3.7% | 47,600 |
| 2017/12/13 | 1,008 | 1,008 | 986 | 990 | -6 | -0.6% | 65,300 |
| 2017/12/12 | 1,013 | 1,030 | 995 | 996 | -28 | -2.7% | 61,000 |
| 2017/12/11 | 1,009 | 1,035 | 1,005 | 1,024 | +13 | +1.3% | 23,800 |
| 2017/12/08 | 1,025 | 1,048 | 1,000 | 1,011 | -28 | -2.7% | 62,400 |
| 2017/12/07 | 1,037 | 1,054 | 1,024 | 1,039 | +18 | +1.8% | 27,000 |
| 2017/12/06 | 1,055 | 1,075 | 1,019 | 1,021 | -44 | -4.1% | 86,500 |
| 2017/12/05 | 1,068 | 1,079 | 1,050 | 1,065 | -12 | -1.1% | 31,200 |
| 2017/12/04 | 1,058 | 1,109 | 1,053 | 1,077 | -1 | -0.1% | 85,000 |
| 2017/12/01 | 1,085 | 1,090 | 1,061 | 1,078 | -14 | -1.3% | 37,500 |
| 2017/11/30 | 1,100 | 1,102 | 1,059 | 1,092 | -9 | -0.8% | 47,500 |
| 2017/11/29 | 1,100 | 1,126 | 1,057 | 1,101 | +1 | +0.1% | 54,800 |
| 2017/11/28 | 1,149 | 1,149 | 975 | 1,100 | -66 | -5.7% | 137,200 |
| 2017/11/27 | 1,168 | 1,200 | 1,149 | 1,166 | -2 | -0.2% | 111,300 |
| 2017/11/24 | 1,168 | 1,170 | 1,140 | 1,168 | -4 | -0.3% | 62,600 |
| 2017/11/22 | 1,148 | 1,179 | 1,134 | 1,172 | +38 | +3.4% | 117,700 |
| 2017/11/21 | 1,190 | 1,190 | 1,122 | 1,134 | -86 | -7% | 121,900 |
| 2017/11/20 | 1,177 | 1,244 | 1,155 | 1,220 | +73 | +6.4% | 325,100 |
1801～
1850
件表示中 / 6977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 | 83,000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 | 39,000円 | +2.8% | -2.8% | 2.56% | 17.35倍 | 0.55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 | 94,000円 | +19.8% | +19.3% | 3.19% | 17.32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 |
| 宮入バル | 10,700円 | +0.2% | +119.2% | 1.87% | 41.16倍 | 1.30倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
市場注目の銘柄
チャート関連のコラム
