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 |
|---|---|---|---|---|---|---|---|
| 2023/05/17 | 4,585 | 4,595 | 4,535 | 4,535 | -60 | -1.3% | 72,300 |
| 2023/05/16 | 4,610 | 4,610 | 4,505 | 4,595 | +25 | +0.5% | 105,000 |
| 2023/05/15 | 4,585 | 4,600 | 4,510 | 4,570 | -5 | -0.1% | 117,700 |
| 2023/05/12 | 4,350 | 4,590 | 4,340 | 4,575 | +235 | +5.4% | 348,700 |
| 2023/05/11 | 4,330 | 4,340 | 4,280 | 4,340 | ±0 | ±0% | 74,300 |
| 2023/05/10 | 4,330 | 4,340 | 4,300 | 4,340 | +20 | +0.5% | 79,900 |
| 2023/05/09 | 4,320 | 4,330 | 4,275 | 4,320 | ±0 | ±0% | 79,500 |
| 2023/05/08 | 4,295 | 4,330 | 4,295 | 4,320 | +25 | +0.6% | 77,100 |
| 2023/05/02 | 4,345 | 4,345 | 4,265 | 4,295 | -50 | -1.2% | 98,100 |
| 2023/05/01 | 4,385 | 4,400 | 4,315 | 4,345 | +30 | +0.7% | 87,700 |
| 2023/04/28 | 4,270 | 4,315 | 4,255 | 4,315 | +95 | +2.3% | 121,700 |
| 2023/04/27 | 4,120 | 4,235 | 4,115 | 4,220 | +105 | +2.6% | 117,900 |
| 2023/04/26 | 4,105 | 4,145 | 4,080 | 4,115 | -15 | -0.4% | 70,100 |
| 2023/04/25 | 4,175 | 4,185 | 4,120 | 4,130 | -30 | -0.7% | 50,500 |
| 2023/04/24 | 4,115 | 4,160 | 4,110 | 4,160 | +50 | +1.2% | 57,900 |
| 2023/04/21 | 4,125 | 4,125 | 4,090 | 4,110 | -25 | -0.6% | 55,900 |
| 2023/04/20 | 4,100 | 4,160 | 4,070 | 4,135 | +30 | +0.7% | 72,100 |
| 2023/04/19 | 4,110 | 4,120 | 4,080 | 4,105 | -15 | -0.4% | 57,000 |
| 2023/04/18 | 4,150 | 4,170 | 4,100 | 4,120 | -15 | -0.4% | 113,500 |
| 2023/04/17 | 4,090 | 4,145 | 4,070 | 4,135 | +65 | +1.6% | 76,300 |
| 2023/04/14 | 4,110 | 4,130 | 4,070 | 4,070 | -25 | -0.6% | 56,900 |
| 2023/04/13 | 4,115 | 4,115 | 4,060 | 4,095 | -55 | -1.3% | 68,700 |
| 2023/04/12 | 4,085 | 4,170 | 4,080 | 4,150 | +105 | +2.6% | 122,100 |
| 2023/04/11 | 4,075 | 4,080 | 4,020 | 4,045 | +10 | +0.2% | 45,800 |
| 2023/04/10 | 4,005 | 4,045 | 3,995 | 4,035 | +75 | +1.9% | 52,600 |
| 2023/04/07 | 3,910 | 3,980 | 3,910 | 3,960 | +40 | +1% | 67,900 |
| 2023/04/06 | 3,935 | 3,960 | 3,900 | 3,920 | -70 | -1.8% | 80,600 |
| 2023/04/05 | 4,050 | 4,060 | 3,990 | 3,990 | -110 | -2.7% | 79,900 |
| 2023/04/04 | 4,085 | 4,100 | 4,055 | 4,100 | +30 | +0.7% | 95,300 |
| 2023/04/03 | 4,075 | 4,090 | 4,040 | 4,070 | +50 | +1.2% | 95,900 |
| 2023/03/31 | 3,975 | 4,040 | 3,975 | 4,020 | +50 | +1.3% | 95,900 |
| 2023/03/30 | 3,915 | 3,975 | 3,915 | 3,970 | +5 | +0.1% | 75,500 |
| 2023/03/29 | 3,920 | 3,965 | 3,900 | 3,965 | +50 | +1.3% | 105,800 |
| 2023/03/28 | 3,905 | 3,950 | 3,880 | 3,915 | +75 | +2% | 107,000 |
| 2023/03/27 | 3,775 | 3,855 | 3,775 | 3,840 | +75 | +2% | 74,400 |
| 2023/03/24 | 3,770 | 3,785 | 3,750 | 3,765 | -20 | -0.5% | 53,700 |
| 2023/03/23 | 3,715 | 3,795 | 3,715 | 3,785 | +25 | +0.7% | 38,800 |
| 2023/03/22 | 3,760 | 3,775 | 3,720 | 3,760 | +95 | +2.6% | 74,300 |
| 2023/03/20 | 3,665 | 3,690 | 3,645 | 3,665 | -60 | -1.6% | 84,500 |
| 2023/03/17 | 3,800 | 3,805 | 3,720 | 3,725 | +5 | +0.1% | 103,000 |
| 2023/03/16 | 3,710 | 3,735 | 3,655 | 3,720 | -120 | -3.1% | 124,900 |
| 2023/03/15 | 3,800 | 3,840 | 3,780 | 3,840 | +100 | +2.7% | 82,300 |
| 2023/03/14 | 3,810 | 3,810 | 3,710 | 3,740 | -165 | -4.2% | 148,900 |
| 2023/03/13 | 3,970 | 3,985 | 3,880 | 3,905 | -120 | -3% | 104,100 |
| 2023/03/10 | 4,010 | 4,055 | 4,000 | 4,025 | -50 | -1.2% | 89,700 |
| 2023/03/09 | 4,100 | 4,110 | 4,040 | 4,075 | +20 | +0.5% | 104,700 |
| 2023/03/08 | 3,945 | 4,075 | 3,940 | 4,055 | +120 | +3% | 203,600 |
| 2023/03/07 | 3,900 | 3,940 | 3,880 | 3,935 | +45 | +1.2% | 118,600 |
| 2023/03/06 | 3,900 | 3,925 | 3,890 | 3,890 | +25 | +0.6% | 97,700 |
| 2023/03/03 | 3,855 | 3,880 | 3,850 | 3,865 | +30 | +0.8% | 94,800 |
501～
550
件表示中 / 3711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 | 309,500円 | +0.4% | -4.5% | 3.88% | 8.83倍 | 0.69倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| 東海理化 | 215,400円 | -6.1% | -42.0% | 4.41% | 13.08倍 | 0.58倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 武蔵精密 | 289,300円 | -5.0% | +2.9% | 1.73% | 17.23倍 | 1.66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 |
| 産車体 | 110,300円 | +13.6% | +19.7% | 1.18% | 33.96倍 | 0.85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 |
| 名村造 | 215,100円 | -0.8% | -28.8% | 1.86% | 9.95倍 | 1.43倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
市場注目の銘柄
チャート関連のコラム
