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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 913 | 917 | 907 | 911 | -3 | -0.3% | 15,900 |
| 2024/05/16 | 922 | 922 | 905 | 914 | -6 | -0.7% | 33,900 |
| 2024/05/15 | 931 | 938 | 920 | 920 | -6 | -0.6% | 11,400 |
| 2024/05/14 | 922 | 926 | 911 | 926 | +1 | +0.1% | 38,800 |
| 2024/05/13 | 916 | 927 | 915 | 925 | +7 | +0.8% | 40,100 |
| 2024/05/10 | 998 | 1,005 | 915 | 918 | -69 | -7% | 145,500 |
| 2024/05/09 | 994 | 1,001 | 987 | 987 | +2 | +0.2% | 16,200 |
| 2024/05/08 | 991 | 994 | 985 | 985 | -8 | -0.8% | 21,600 |
| 2024/05/07 | 992 | 993 | 987 | 993 | +11 | +1.1% | 8,700 |
| 2024/05/02 | 978 | 985 | 978 | 982 | +4 | +0.4% | 10,800 |
| 2024/05/01 | 987 | 990 | 975 | 978 | -9 | -0.9% | 33,500 |
| 2024/04/30 | 975 | 987 | 975 | 987 | +15 | +1.5% | 14,000 |
| 2024/04/26 | 990 | 991 | 972 | 972 | -18 | -1.8% | 59,500 |
| 2024/04/25 | 998 | 998 | 990 | 990 | -4 | -0.4% | 9,900 |
| 2024/04/24 | 994 | 997 | 990 | 994 | ±0 | ±0% | 12,700 |
| 2024/04/23 | 988 | 994 | 986 | 994 | +12 | +1.2% | 11,100 |
| 2024/04/22 | 978 | 985 | 971 | 982 | +10 | +1% | 17,200 |
| 2024/04/19 | 987 | 991 | 962 | 972 | -14 | -1.4% | 37,200 |
| 2024/04/18 | 982 | 992 | 979 | 986 | +9 | +0.9% | 15,200 |
| 2024/04/17 | 992 | 992 | 975 | 977 | -15 | -1.5% | 35,900 |
| 2024/04/16 | 1,005 | 1,005 | 984 | 992 | -16 | -1.6% | 65,800 |
| 2024/04/15 | 1,012 | 1,015 | 1,005 | 1,008 | -4 | -0.4% | 23,000 |
| 2024/04/12 | 1,025 | 1,025 | 1,011 | 1,012 | -7 | -0.7% | 13,600 |
| 2024/04/11 | 1,015 | 1,022 | 1,011 | 1,019 | +4 | +0.4% | 9,000 |
| 2024/04/10 | 1,015 | 1,030 | 1,010 | 1,015 | -1 | -0.1% | 27,100 |
| 2024/04/09 | 1,017 | 1,022 | 1,014 | 1,016 | -4 | -0.4% | 11,200 |
| 2024/04/08 | 1,027 | 1,027 | 1,013 | 1,020 | +7 | +0.7% | 14,000 |
| 2024/04/05 | 1,015 | 1,018 | 1,006 | 1,013 | -9 | -0.9% | 18,500 |
| 2024/04/04 | 1,019 | 1,032 | 1,018 | 1,022 | +9 | +0.9% | 7,900 |
| 2024/04/03 | 1,013 | 1,024 | 1,005 | 1,013 | -4 | -0.4% | 26,900 |
| 2024/04/02 | 1,027 | 1,031 | 1,013 | 1,017 | -12 | -1.2% | 23,600 |
| 2024/04/01 | 1,055 | 1,055 | 1,028 | 1,029 | -22 | -2.1% | 19,500 |
| 2024/03/29 | 1,050 | 1,059 | 1,048 | 1,051 | +3 | +0.3% | 15,200 |
| 2024/03/28 | 1,063 | 1,066 | 1,048 | 1,048 | -30 | -2.8% | 18,300 |
| 2024/03/27 | 1,066 | 1,082 | 1,066 | 1,078 | +10 | +0.9% | 20,400 |
| 2024/03/26 | 1,072 | 1,076 | 1,067 | 1,068 | -7 | -0.7% | 20,100 |
| 2024/03/25 | 1,079 | 1,080 | 1,070 | 1,075 | ±0 | ±0% | 31,900 |
| 2024/03/22 | 1,085 | 1,085 | 1,075 | 1,075 | -10 | -0.9% | 18,000 |
| 2024/03/21 | 1,075 | 1,085 | 1,074 | 1,085 | +20 | +1.9% | 26,000 |
| 2024/03/19 | 1,056 | 1,067 | 1,056 | 1,065 | ±0 | ±0% | 18,700 |
| 2024/03/18 | 1,062 | 1,065 | 1,053 | 1,065 | +9 | +0.9% | 16,300 |
| 2024/03/15 | 1,061 | 1,065 | 1,056 | 1,056 | -7 | -0.7% | 7,400 |
| 2024/03/14 | 1,056 | 1,063 | 1,049 | 1,063 | +11 | +1% | 9,600 |
| 2024/03/13 | 1,059 | 1,062 | 1,041 | 1,052 | -3 | -0.3% | 12,000 |
| 2024/03/12 | 1,042 | 1,055 | 1,033 | 1,055 | +10 | +1% | 13,200 |
| 2024/03/11 | 1,056 | 1,061 | 1,034 | 1,045 | -18 | -1.7% | 60,100 |
| 2024/03/08 | 1,061 | 1,072 | 1,050 | 1,063 | -9 | -0.8% | 64,600 |
| 2024/03/07 | 1,079 | 1,081 | 1,064 | 1,072 | -7 | -0.6% | 15,000 |
| 2024/03/06 | 1,055 | 1,088 | 1,055 | 1,079 | +24 | +2.3% | 40,600 |
| 2024/03/05 | 1,050 | 1,064 | 1,045 | 1,055 | +3 | +0.3% | 42,700 |
1～
50
件表示中 / 6710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 | 91,100円 | -9.8% | -53.3% | 4.50% | 15.90倍 | 0.51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 |
| タカキタ | 48,400円 | +0.2% | -24.1% | 2.07% | 10.06倍 | 0.69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 |
| 兼松エンジ | 120,800円 | +0.8% | +2.5% | 3.31% | 9.99倍 | 0.89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 |
| キクカワ | 478,000円 | +0.3% | -19.4% | 3.35% | 12.05倍 | 0.49倍 |
|
製材・木工機械の最大手。プリント基板加工機、各種ＮＣ加工機などの工作機械にも展開 |
| オーケーエム | 137,000円 | +7.0% | +9.5% | 2.92% | 11.07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 |
市場注目の銘柄
チャート関連のコラム
