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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,362 | 1,362 | 1,350 | 1,351 | -9 | -0.7% | 1,000 |
| 2023/09/29 | 1,350 | 1,362 | 1,350 | 1,360 | +4 | +0.3% | 900 |
| 2023/09/28 | 1,370 | 1,370 | 1,353 | 1,356 | -4 | -0.3% | 1,000 |
| 2023/09/27 | 1,364 | 1,364 | 1,346 | 1,360 | -4 | -0.3% | 2,000 |
| 2023/09/26 | 1,354 | 1,364 | 1,353 | 1,364 | +10 | +0.7% | 1,500 |
| 2023/09/25 | 1,340 | 1,367 | 1,340 | 1,354 | +19 | +1.4% | 2,500 |
| 2023/09/22 | 1,340 | 1,340 | 1,334 | 1,335 | -3 | -0.2% | 1,100 |
| 2023/09/21 | 1,333 | 1,339 | 1,332 | 1,338 | ±0 | ±0% | 1,000 |
| 2023/09/20 | 1,329 | 1,339 | 1,329 | 1,338 | +3 | +0.2% | 900 |
| 2023/09/19 | 1,326 | 1,336 | 1,326 | 1,335 | +9 | +0.7% | 1,000 |
| 2023/09/15 | 1,340 | 1,340 | 1,326 | 1,326 | -8 | -0.6% | 1,800 |
| 2023/09/14 | 1,338 | 1,338 | 1,325 | 1,334 | +6 | +0.5% | 1,100 |
| 2023/09/13 | 1,334 | 1,335 | 1,326 | 1,328 | +3 | +0.2% | 700 |
| 2023/09/12 | 1,330 | 1,333 | 1,325 | 1,325 | -1 | -0.1% | 1,200 |
| 2023/09/11 | 1,329 | 1,330 | 1,326 | 1,326 | +1 | +0.1% | 900 |
| 2023/09/08 | 1,330 | 1,330 | 1,325 | 1,325 | -5 | -0.4% | 1,600 |
| 2023/09/07 | 1,338 | 1,338 | 1,330 | 1,330 | -8 | -0.6% | 1,100 |
| 2023/09/06 | 1,345 | 1,345 | 1,338 | 1,338 | ±0 | ±0% | 1,500 |
| 2023/09/05 | 1,335 | 1,338 | 1,333 | 1,338 | +8 | +0.6% | 1,900 |
| 2023/09/04 | 1,320 | 1,330 | 1,320 | 1,330 | +6 | +0.5% | 2,700 |
| 2023/09/01 | 1,324 | 1,325 | 1,314 | 1,324 | ±0 | ±0% | 4,400 |
| 2023/08/31 | 1,331 | 1,333 | 1,323 | 1,324 | -7 | -0.5% | 3,500 |
| 2023/08/30 | 1,297 | 1,346 | 1,297 | 1,331 | -74 | -5.3% | 15,000 |
| 2023/08/29 | 1,395 | 1,405 | 1,385 | 1,405 | +10 | +0.7% | 14,700 |
| 2023/08/28 | 1,388 | 1,403 | 1,388 | 1,395 | +10 | +0.7% | 7,700 |
| 2023/08/25 | 1,379 | 1,388 | 1,378 | 1,385 | +3 | +0.2% | 4,400 |
| 2023/08/24 | 1,370 | 1,382 | 1,370 | 1,382 | +5 | +0.4% | 3,300 |
| 2023/08/23 | 1,367 | 1,377 | 1,367 | 1,377 | +4 | +0.3% | 1,800 |
| 2023/08/22 | 1,369 | 1,375 | 1,365 | 1,373 | +4 | +0.3% | 1,300 |
| 2023/08/21 | 1,371 | 1,371 | 1,367 | 1,369 | -7 | -0.5% | 4,000 |
| 2023/08/18 | 1,375 | 1,379 | 1,374 | 1,376 | -2 | -0.1% | 2,500 |
| 2023/08/17 | 1,378 | 1,380 | 1,376 | 1,378 | -8 | -0.6% | 1,500 |
| 2023/08/16 | 1,386 | 1,386 | 1,380 | 1,386 | +2 | +0.1% | 4,000 |
| 2023/08/15 | 1,381 | 1,390 | 1,380 | 1,384 | -1 | -0.1% | 2,400 |
| 2023/08/14 | 1,395 | 1,395 | 1,385 | 1,385 | -10 | -0.7% | 5,300 |
| 2023/08/10 | 1,385 | 1,395 | 1,385 | 1,395 | +9 | +0.6% | 1,500 |
| 2023/08/09 | 1,380 | 1,387 | 1,379 | 1,386 | +4 | +0.3% | 4,500 |
| 2023/08/08 | 1,393 | 1,393 | 1,382 | 1,382 | -11 | -0.8% | 3,900 |
| 2023/08/07 | 1,402 | 1,402 | 1,392 | 1,393 | -11 | -0.8% | 4,300 |
| 2023/08/04 | 1,406 | 1,413 | 1,404 | 1,404 | -2 | -0.1% | 2,400 |
| 2023/08/03 | 1,410 | 1,410 | 1,406 | 1,406 | -4 | -0.3% | 1,500 |
| 2023/08/02 | 1,415 | 1,417 | 1,410 | 1,410 | -5 | -0.4% | 3,100 |
| 2023/08/01 | 1,414 | 1,416 | 1,412 | 1,415 | +1 | +0.1% | 3,100 |
| 2023/07/31 | 1,420 | 1,420 | 1,414 | 1,414 | -8 | -0.6% | 4,900 |
| 2023/07/28 | 1,425 | 1,425 | 1,421 | 1,422 | -10 | -0.7% | 2,200 |
| 2023/07/27 | 1,431 | 1,433 | 1,427 | 1,432 | +1 | +0.1% | 2,200 |
| 2023/07/26 | 1,432 | 1,434 | 1,430 | 1,431 | -2 | -0.1% | 1,300 |
| 2023/07/25 | 1,430 | 1,433 | 1,430 | 1,433 | -3 | -0.2% | 300 |
| 2023/07/24 | 1,436 | 1,437 | 1,435 | 1,436 | +14 | +1% | 1,500 |
| 2023/07/21 | 1,420 | 1,429 | 1,417 | 1,422 | -16 | -1.1% | 2,800 |
151～
200
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 | 84,000円 | +8.4% | +2.5% | 3.81% | 10.81倍 | 0.75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 | 207,300円 | +6.8% | +22.2% | 4.10% | 7.28倍 | 1.99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 | 61,900円 | +4.7% | +0.5% | 3.72% | 9.14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
