カヤバの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 5,050 | 5,090 | 4,995 | 5,080 | +85 | +1.7% | 113,900 |
| 2023/08/04 | 4,930 | 5,020 | 4,920 | 4,995 | +25 | +0.5% | 100,900 |
| 2023/08/03 | 5,060 | 5,060 | 4,960 | 4,970 | -130 | -2.5% | 153,600 |
| 2023/08/02 | 5,050 | 5,140 | 5,040 | 5,100 | +30 | +0.6% | 93,400 |
| 2023/08/01 | 5,030 | 5,080 | 5,000 | 5,070 | +40 | +0.8% | 93,800 |
| 2023/07/31 | 5,000 | 5,040 | 4,990 | 5,030 | +125 | +2.5% | 126,800 |
| 2023/07/28 | 4,945 | 4,965 | 4,835 | 4,905 | -75 | -1.5% | 222,000 |
| 2023/07/27 | 4,995 | 4,995 | 4,930 | 4,980 | -10 | -0.2% | 101,100 |
| 2023/07/26 | 5,040 | 5,040 | 4,955 | 4,990 | -60 | -1.2% | 120,800 |
| 2023/07/25 | 4,970 | 5,060 | 4,930 | 5,050 | +70 | +1.4% | 115,700 |
| 2023/07/24 | 5,000 | 5,050 | 4,970 | 4,980 | +25 | +0.5% | 73,000 |
| 2023/07/21 | 4,965 | 4,995 | 4,925 | 4,955 | +15 | +0.3% | 60,000 |
| 2023/07/20 | 5,020 | 5,030 | 4,935 | 4,940 | -80 | -1.6% | 93,700 |
| 2023/07/19 | 4,980 | 5,030 | 4,970 | 5,020 | +70 | +1.4% | 101,500 |
| 2023/07/18 | 4,815 | 4,950 | 4,815 | 4,950 | +140 | +2.9% | 110,700 |
| 2023/07/14 | 4,885 | 4,900 | 4,780 | 4,810 | -80 | -1.6% | 141,700 |
| 2023/07/13 | 4,885 | 4,900 | 4,810 | 4,890 | +5 | +0.1% | 79,600 |
| 2023/07/12 | 4,930 | 4,960 | 4,870 | 4,885 | -45 | -0.9% | 74,800 |
| 2023/07/11 | 4,970 | 5,000 | 4,915 | 4,930 | -35 | -0.7% | 87,100 |
| 2023/07/10 | 5,080 | 5,100 | 4,950 | 4,965 | -105 | -2.1% | 143,600 |
| 2023/07/07 | 5,170 | 5,170 | 5,030 | 5,070 | -130 | -2.5% | 126,400 |
| 2023/07/06 | 5,140 | 5,270 | 5,110 | 5,200 | +60 | +1.2% | 163,400 |
| 2023/07/05 | 5,190 | 5,190 | 5,110 | 5,140 | -40 | -0.8% | 90,400 |
| 2023/07/04 | 5,050 | 5,200 | 5,030 | 5,180 | +170 | +3.4% | 177,500 |
| 2023/07/03 | 5,020 | 5,120 | 5,010 | 5,010 | -30 | -0.6% | 132,300 |
| 2023/06/30 | 5,000 | 5,050 | 5,000 | 5,040 | ±0 | ±0% | 45,000 |
| 2023/06/29 | 5,070 | 5,120 | 5,020 | 5,040 | +10 | +0.2% | 94,800 |
| 2023/06/28 | 4,890 | 5,030 | 4,890 | 5,030 | +180 | +3.7% | 89,000 |
| 2023/06/27 | 4,970 | 4,970 | 4,800 | 4,850 | -95 | -1.9% | 129,900 |
| 2023/06/26 | 4,850 | 5,060 | 4,830 | 4,945 | +105 | +2.2% | 201,400 |
| 2023/06/23 | 4,875 | 4,890 | 4,705 | 4,840 | -5 | -0.1% | 188,600 |
| 2023/06/22 | 4,850 | 4,875 | 4,820 | 4,845 | +25 | +0.5% | 78,700 |
| 2023/06/21 | 4,675 | 4,830 | 4,660 | 4,820 | +120 | +2.6% | 79,000 |
| 2023/06/20 | 4,710 | 4,730 | 4,660 | 4,700 | -15 | -0.3% | 65,000 |
| 2023/06/19 | 4,800 | 4,800 | 4,695 | 4,715 | -40 | -0.8% | 71,700 |
| 2023/06/16 | 4,780 | 4,780 | 4,720 | 4,755 | -25 | -0.5% | 116,700 |
| 2023/06/15 | 4,795 | 4,815 | 4,750 | 4,780 | -25 | -0.5% | 73,500 |
| 2023/06/14 | 4,765 | 4,820 | 4,750 | 4,805 | +110 | +2.3% | 128,700 |
| 2023/06/13 | 4,610 | 4,750 | 4,610 | 4,695 | +110 | +2.4% | 113,200 |
| 2023/06/12 | 4,605 | 4,630 | 4,575 | 4,585 | +15 | +0.3% | 53,400 |
| 2023/06/09 | 4,470 | 4,580 | 4,465 | 4,570 | +125 | +2.8% | 117,600 |
| 2023/06/08 | 4,520 | 4,530 | 4,410 | 4,445 | -30 | -0.7% | 86,200 |
| 2023/06/07 | 4,540 | 4,565 | 4,475 | 4,475 | -10 | -0.2% | 119,800 |
| 2023/06/06 | 4,475 | 4,495 | 4,415 | 4,485 | -40 | -0.9% | 100,500 |
| 2023/06/05 | 4,500 | 4,530 | 4,485 | 4,525 | +95 | +2.1% | 85,600 |
| 2023/06/02 | 4,375 | 4,430 | 4,340 | 4,430 | +70 | +1.6% | 112,500 |
| 2023/06/01 | 4,400 | 4,440 | 4,360 | 4,360 | -50 | -1.1% | 111,000 |
| 2023/05/31 | 4,530 | 4,535 | 4,410 | 4,410 | -175 | -3.8% | 171,900 |
| 2023/05/30 | 4,605 | 4,630 | 4,555 | 4,585 | -40 | -0.9% | 58,500 |
| 2023/05/29 | 4,700 | 4,715 | 4,625 | 4,625 | +5 | +0.1% | 65,400 |
501～
550
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「カヤバ」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 |
|---|---|---|---|---|---|---|---|---|
| カヤバ | 377,000円 | +0.4% | -4.5% | 3.18% | 10.78倍 | 0.80倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| 三菱ロジ | 196,200円 | -2.3% | +21.1% | 1.22% | 19.04倍 | 1.69倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| 武蔵精密 | 315,000円 | -5.0% | +2.9% | 1.59% | 18.77倍 | 1.80倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| エフ・シー・シー | 311,000円 | -7.7% | -17.2% | 3.99% | 12.55倍 | 0.82倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| 産車体 | 114,500円 | +13.6% | +19.7% | 1.14% | 35.25倍 | 0.88倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
市場注目の銘柄
チャート関連のコラム
