カワサキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,315 | 1,315 | 1,310 | 1,310 | -3 | -0.2% | 1,700 |
| 2024/05/15 | 1,316 | 1,316 | 1,312 | 1,313 | -12 | -0.9% | 1,200 |
| 2024/05/14 | 1,324 | 1,325 | 1,316 | 1,325 | +4 | +0.3% | 1,200 |
| 2024/05/13 | 1,314 | 1,321 | 1,311 | 1,321 | +7 | +0.5% | 600 |
| 2024/05/10 | 1,322 | 1,326 | 1,314 | 1,314 | -7 | -0.5% | 2,300 |
| 2024/05/09 | 1,318 | 1,321 | 1,311 | 1,321 | +3 | +0.2% | 1,500 |
| 2024/05/08 | 1,317 | 1,318 | 1,317 | 1,318 | ±0 | ±0% | 400 |
| 2024/05/07 | 1,315 | 1,318 | 1,315 | 1,318 | +3 | +0.2% | 1,800 |
| 2024/05/02 | 1,315 | 1,318 | 1,315 | 1,315 | +3 | +0.2% | 800 |
| 2024/05/01 | 1,323 | 1,323 | 1,311 | 1,312 | -11 | -0.8% | 1,400 |
| 2024/04/30 | 1,312 | 1,323 | 1,312 | 1,323 | +11 | +0.8% | 500 |
| 2024/04/26 | 1,309 | 1,312 | 1,309 | 1,312 | -6 | -0.5% | 1,800 |
| 2024/04/25 | 1,322 | 1,322 | 1,318 | 1,318 | - | - | 1,200 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 1,330 | 1,330 | 1,325 | 1,325 | - | - | 400 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 1,330 | 1,337 | 1,325 | 1,325 | -9 | -0.7% | 2,100 |
| 2024/04/18 | 1,326 | 1,334 | 1,326 | 1,334 | +4 | +0.3% | 1,100 |
| 2024/04/17 | 1,338 | 1,338 | 1,330 | 1,330 | -5 | -0.4% | 1,100 |
| 2024/04/16 | 1,345 | 1,345 | 1,335 | 1,335 | -10 | -0.7% | 1,600 |
| 2024/04/15 | 1,348 | 1,351 | 1,338 | 1,345 | -10 | -0.7% | 2,500 |
| 2024/04/12 | 1,340 | 1,355 | 1,340 | 1,355 | +15 | +1.1% | 1,900 |
| 2024/04/11 | 1,350 | 1,350 | 1,336 | 1,340 | -10 | -0.7% | 1,300 |
| 2024/04/10 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2024/04/09 | 1,348 | 1,350 | 1,348 | 1,350 | -7 | -0.5% | 2,700 |
| 2024/04/08 | 1,359 | 1,359 | 1,328 | 1,357 | -2 | -0.1% | 900 |
| 2024/04/05 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 100 |
| 2024/04/04 | 1,354 | 1,359 | 1,354 | 1,359 | +2 | +0.1% | 500 |
| 2024/04/03 | 1,370 | 1,371 | 1,311 | 1,357 | -1 | -0.1% | 4,300 |
| 2024/04/02 | 1,369 | 1,369 | 1,358 | 1,358 | +2 | +0.1% | 3,700 |
| 2024/04/01 | 1,361 | 1,370 | 1,356 | 1,356 | ±0 | ±0% | 7,100 |
| 2024/03/29 | 1,338 | 1,356 | 1,338 | 1,356 | +11 | +0.8% | 700 |
| 2024/03/28 | 1,344 | 1,345 | 1,344 | 1,345 | +8 | +0.6% | 400 |
| 2024/03/27 | 1,340 | 1,347 | 1,336 | 1,337 | -3 | -0.2% | 1,200 |
| 2024/03/26 | 1,348 | 1,348 | 1,340 | 1,340 | -8 | -0.6% | 1,600 |
| 2024/03/25 | 1,347 | 1,348 | 1,345 | 1,348 | +8 | +0.6% | 1,300 |
| 2024/03/22 | 1,334 | 1,340 | 1,334 | 1,340 | +3 | +0.2% | 700 |
| 2024/03/21 | 1,358 | 1,358 | 1,324 | 1,337 | +3 | +0.2% | 3,400 |
| 2024/03/19 | 1,322 | 1,334 | 1,321 | 1,334 | +14 | +1.1% | 700 |
| 2024/03/18 | 1,320 | 1,327 | 1,320 | 1,320 | -7 | -0.5% | 1,200 |
| 2024/03/15 | 1,326 | 1,327 | 1,307 | 1,327 | -10 | -0.7% | 400 |
| 2024/03/14 | 1,314 | 1,337 | 1,314 | 1,337 | +23 | +1.8% | 600 |
| 2024/03/13 | 1,314 | 1,317 | 1,314 | 1,314 | -13 | -1% | 700 |
| 2024/03/12 | 1,327 | 1,327 | 1,327 | 1,327 | -2 | -0.2% | 100 |
| 2024/03/11 | 1,321 | 1,329 | 1,318 | 1,329 | -3 | -0.2% | 700 |
| 2024/03/08 | 1,332 | 1,345 | 1,332 | 1,332 | -17 | -1.3% | 1,200 |
| 2024/03/07 | 1,354 | 1,354 | 1,349 | 1,349 | +5 | +0.4% | 800 |
| 2024/03/06 | 1,321 | 1,344 | 1,320 | 1,344 | +14 | +1.1% | 3,200 |
| 2024/03/05 | 1,330 | 1,330 | 1,318 | 1,330 | -3 | -0.2% | 700 |
| 2024/03/04 | 1,332 | 1,333 | 1,321 | 1,333 | +3 | +0.2% | 900 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「カワサキ」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 |
|---|---|---|---|---|---|---|---|---|
| カワサキ | 132,300円 | +24.7% | +51.7% | 3.33% | 9.81倍 | 0.53倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
| ムーンバット | 84,300円 | +8.4% | +2.5% | 3.80% | 10.85倍 | 0.76倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| ＳＨＩＮＫＯ | 208,100円 | +6.8% | +22.2% | 4.08% | 7.31倍 | 2.00倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| アゼアス | 61,800円 | +4.7% | +0.5% | 3.72% | 9.13倍 | 0.54倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| ＫＴＫ | 63,800円 | +2.2% | +3.0% | 2.51% | 11.02倍 | 0.86倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
市場注目の銘柄
チャート関連のコラム
