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 |
|---|---|---|---|---|---|---|---|
| 2023/03/02 | 3,870 | 3,885 | 3,825 | 3,835 | -30 | -0.8% | 84,500 |
| 2023/03/01 | 3,750 | 3,865 | 3,750 | 3,865 | +105 | +2.8% | 124,300 |
| 2023/02/28 | 3,835 | 3,840 | 3,735 | 3,760 | -45 | -1.2% | 135,000 |
| 2023/02/27 | 3,765 | 3,815 | 3,760 | 3,805 | +55 | +1.5% | 75,100 |
| 2023/02/24 | 3,720 | 3,755 | 3,710 | 3,750 | +65 | +1.8% | 85,600 |
| 2023/02/22 | 3,665 | 3,695 | 3,645 | 3,685 | +15 | +0.4% | 80,800 |
| 2023/02/21 | 3,640 | 3,685 | 3,635 | 3,670 | +35 | +1% | 66,500 |
| 2023/02/20 | 3,660 | 3,680 | 3,635 | 3,635 | -10 | -0.3% | 44,200 |
| 2023/02/17 | 3,580 | 3,650 | 3,580 | 3,645 | +45 | +1.3% | 63,700 |
| 2023/02/16 | 3,550 | 3,600 | 3,540 | 3,600 | +70 | +2% | 96,400 |
| 2023/02/15 | 3,560 | 3,570 | 3,520 | 3,530 | -5 | -0.1% | 71,400 |
| 2023/02/14 | 3,550 | 3,555 | 3,515 | 3,535 | +25 | +0.7% | 53,600 |
| 2023/02/13 | 3,530 | 3,540 | 3,490 | 3,510 | -35 | -1% | 70,400 |
| 2023/02/10 | 3,525 | 3,560 | 3,485 | 3,545 | +20 | +0.6% | 95,700 |
| 2023/02/09 | 3,500 | 3,550 | 3,455 | 3,525 | -70 | -1.9% | 182,900 |
| 2023/02/08 | 3,625 | 3,650 | 3,570 | 3,595 | -45 | -1.2% | 107,800 |
| 2023/02/07 | 3,650 | 3,660 | 3,615 | 3,640 | -10 | -0.3% | 71,600 |
| 2023/02/06 | 3,655 | 3,660 | 3,625 | 3,650 | +25 | +0.7% | 47,800 |
| 2023/02/03 | 3,575 | 3,630 | 3,570 | 3,625 | +35 | +1% | 46,300 |
| 2023/02/02 | 3,675 | 3,675 | 3,585 | 3,590 | -75 | -2% | 57,100 |
| 2023/02/01 | 3,695 | 3,700 | 3,665 | 3,665 | -5 | -0.1% | 63,200 |
| 2023/01/31 | 3,670 | 3,690 | 3,660 | 3,670 | +15 | +0.4% | 74,100 |
| 2023/01/30 | 3,670 | 3,675 | 3,630 | 3,655 | -10 | -0.3% | 76,000 |
| 2023/01/27 | 3,640 | 3,670 | 3,620 | 3,665 | +20 | +0.5% | 53,800 |
| 2023/01/26 | 3,635 | 3,650 | 3,610 | 3,645 | +30 | +0.8% | 67,600 |
| 2023/01/25 | 3,615 | 3,635 | 3,605 | 3,615 | +15 | +0.4% | 52,200 |
| 2023/01/24 | 3,600 | 3,610 | 3,585 | 3,600 | +40 | +1.1% | 79,800 |
| 2023/01/23 | 3,575 | 3,590 | 3,545 | 3,560 | +25 | +0.7% | 65,300 |
| 2023/01/20 | 3,490 | 3,545 | 3,490 | 3,535 | +45 | +1.3% | 60,100 |
| 2023/01/19 | 3,540 | 3,555 | 3,485 | 3,490 | -45 | -1.3% | 60,700 |
| 2023/01/18 | 3,445 | 3,540 | 3,435 | 3,535 | +125 | +3.7% | 124,000 |
| 2023/01/17 | 3,320 | 3,420 | 3,320 | 3,410 | +90 | +2.7% | 45,400 |
| 2023/01/16 | 3,325 | 3,340 | 3,305 | 3,320 | -40 | -1.2% | 51,400 |
| 2023/01/13 | 3,410 | 3,420 | 3,355 | 3,360 | -65 | -1.9% | 64,800 |
| 2023/01/12 | 3,455 | 3,470 | 3,425 | 3,425 | -35 | -1% | 66,300 |
| 2023/01/11 | 3,450 | 3,480 | 3,440 | 3,460 | +45 | +1.3% | 55,000 |
| 2023/01/10 | 3,405 | 3,430 | 3,400 | 3,415 | +40 | +1.2% | 67,200 |
| 2023/01/06 | 3,340 | 3,385 | 3,330 | 3,375 | +45 | +1.4% | 105,800 |
| 2023/01/05 | 3,295 | 3,335 | 3,295 | 3,330 | +40 | +1.2% | 46,900 |
| 2023/01/04 | 3,320 | 3,340 | 3,290 | 3,290 | -115 | -3.4% | 71,900 |
| 2022/12/30 | 3,360 | 3,415 | 3,360 | 3,405 | +35 | +1% | 66,000 |
| 2022/12/29 | 3,370 | 3,380 | 3,335 | 3,370 | +10 | +0.3% | 55,400 |
| 2022/12/28 | 3,340 | 3,360 | 3,320 | 3,360 | +25 | +0.7% | 86,300 |
| 2022/12/27 | 3,335 | 3,350 | 3,305 | 3,335 | +20 | +0.6% | 53,100 |
| 2022/12/26 | 3,250 | 3,315 | 3,250 | 3,315 | +65 | +2% | 39,900 |
| 2022/12/23 | 3,285 | 3,285 | 3,225 | 3,250 | -40 | -1.2% | 49,500 |
| 2022/12/22 | 3,270 | 3,315 | 3,265 | 3,290 | +30 | +0.9% | 67,500 |
| 2022/12/21 | 3,305 | 3,305 | 3,210 | 3,260 | -60 | -1.8% | 144,100 |
| 2022/12/20 | 3,380 | 3,405 | 3,290 | 3,320 | -15 | -0.4% | 107,900 |
| 2022/12/19 | 3,355 | 3,380 | 3,335 | 3,335 | -40 | -1.2% | 46,100 |
551～
600
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 | 312,000円 | +0.4% | -4.5% | 3.85% | 8.90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 | 216,600円 | -6.1% | -42.0% | 4.39% | 13.15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 | 290,100円 | -5.0% | +2.9% | 1.72% | 17.28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 | 110,900円 | +13.6% | +19.7% | 1.17% | 34.14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 | 216,100円 | -0.8% | -28.8% | 1.85% | 9.99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
