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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/12/18 | 794 | 798 | 794 | 796 | +1 | +0.1% | 7,500 |
| 2024/12/17 | 796 | 798 | 793 | 795 | -2 | -0.3% | 19,100 |
| 2024/12/16 | 797 | 798 | 794 | 797 | -1 | -0.1% | 18,500 |
| 2024/12/13 | 798 | 799 | 797 | 798 | ±0 | ±0% | 6,000 |
| 2024/12/12 | 800 | 800 | 798 | 798 | ±0 | ±0% | 12,200 |
| 2024/12/11 | 799 | 799 | 796 | 798 | -1 | -0.1% | 13,800 |
| 2024/12/10 | 798 | 799 | 797 | 799 | +3 | +0.4% | 14,300 |
| 2024/12/09 | 798 | 799 | 791 | 796 | -3 | -0.4% | 31,500 |
| 2024/12/06 | 800 | 800 | 797 | 799 | +1 | +0.1% | 5,900 |
| 2024/12/05 | 800 | 800 | 798 | 798 | ±0 | ±0% | 12,500 |
| 2024/12/04 | 798 | 799 | 796 | 798 | -1 | -0.1% | 17,400 |
| 2024/12/03 | 798 | 801 | 797 | 799 | +1 | +0.1% | 12,600 |
| 2024/12/02 | 800 | 801 | 798 | 798 | -3 | -0.4% | 9,700 |
| 2024/11/29 | 802 | 802 | 798 | 801 | +1 | +0.1% | 5,100 |
| 2024/11/28 | 799 | 801 | 797 | 800 | +1 | +0.1% | 7,300 |
| 2024/11/27 | 799 | 800 | 794 | 799 | ±0 | ±0% | 17,100 |
| 2024/11/26 | 798 | 799 | 795 | 799 | +1 | +0.1% | 9,300 |
| 2024/11/25 | 800 | 800 | 796 | 798 | ±0 | ±0% | 12,900 |
| 2024/11/22 | 800 | 800 | 798 | 798 | -2 | -0.3% | 29,800 |
| 2024/11/21 | 802 | 803 | 798 | 800 | -3 | -0.4% | 8,500 |
151～
200
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
