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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 3,195 | 3,250 | 3,195 | 3,225 | +30 | +0.9% | 86,800 |
| 2022/10/05 | 3,270 | 3,270 | 3,190 | 3,195 | -35 | -1.1% | 66,000 |
| 2022/10/04 | 3,215 | 3,245 | 3,190 | 3,230 | +80 | +2.5% | 81,000 |
| 2022/10/03 | 3,075 | 3,155 | 3,075 | 3,150 | +55 | +1.8% | 88,600 |
| 2022/09/30 | 3,200 | 3,220 | 3,080 | 3,095 | -150 | -4.6% | 117,200 |
| 2022/09/29 | 3,245 | 3,255 | 3,185 | 3,245 | -30 | -0.9% | 135,300 |
| 2022/09/28 | 3,240 | 3,295 | 3,210 | 3,275 | +25 | +0.8% | 149,200 |
| 2022/09/27 | 3,210 | 3,270 | 3,200 | 3,250 | +20 | +0.6% | 105,600 |
| 2022/09/26 | 3,315 | 3,320 | 3,215 | 3,230 | -135 | -4% | 139,700 |
| 2022/09/22 | 3,320 | 3,375 | 3,305 | 3,365 | +20 | +0.6% | 84,600 |
| 2022/09/21 | 3,400 | 3,400 | 3,345 | 3,345 | -70 | -2% | 75,300 |
| 2022/09/20 | 3,540 | 3,540 | 3,415 | 3,415 | +15 | +0.4% | 88,200 |
| 2022/09/16 | 3,410 | 3,450 | 3,395 | 3,400 | -35 | -1% | 89,700 |
| 2022/09/15 | 3,470 | 3,480 | 3,425 | 3,435 | -15 | -0.4% | 56,400 |
| 2022/09/14 | 3,420 | 3,475 | 3,410 | 3,450 | -40 | -1.1% | 60,400 |
| 2022/09/13 | 3,500 | 3,510 | 3,455 | 3,490 | -5 | -0.1% | 66,500 |
| 2022/09/12 | 3,590 | 3,590 | 3,490 | 3,495 | -35 | -1% | 100,000 |
| 2022/09/09 | 3,465 | 3,535 | 3,455 | 3,530 | +80 | +2.3% | 129,500 |
| 2022/09/08 | 3,430 | 3,450 | 3,420 | 3,450 | +50 | +1.5% | 90,500 |
| 2022/09/07 | 3,320 | 3,400 | 3,300 | 3,400 | +80 | +2.4% | 166,000 |
| 2022/09/06 | 3,280 | 3,330 | 3,235 | 3,320 | +80 | +2.5% | 90,900 |
| 2022/09/05 | 3,260 | 3,270 | 3,230 | 3,240 | -50 | -1.5% | 82,300 |
| 2022/09/02 | 3,275 | 3,295 | 3,250 | 3,290 | +15 | +0.5% | 56,500 |
| 2022/09/01 | 3,270 | 3,285 | 3,255 | 3,275 | -35 | -1.1% | 74,100 |
| 2022/08/31 | 3,310 | 3,340 | 3,305 | 3,310 | -15 | -0.5% | 92,500 |
| 2022/08/30 | 3,310 | 3,325 | 3,295 | 3,325 | +60 | +1.8% | 51,300 |
| 2022/08/29 | 3,205 | 3,265 | 3,205 | 3,265 | -25 | -0.8% | 80,900 |
| 2022/08/26 | 3,310 | 3,320 | 3,280 | 3,290 | -5 | -0.2% | 49,600 |
| 2022/08/25 | 3,300 | 3,320 | 3,265 | 3,295 | +25 | +0.8% | 83,000 |
| 2022/08/24 | 3,245 | 3,300 | 3,240 | 3,270 | +25 | +0.8% | 67,800 |
| 2022/08/23 | 3,220 | 3,260 | 3,220 | 3,245 | -10 | -0.3% | 65,200 |
| 2022/08/22 | 3,220 | 3,260 | 3,190 | 3,255 | +20 | +0.6% | 67,700 |
| 2022/08/19 | 3,245 | 3,245 | 3,215 | 3,235 | +15 | +0.5% | 52,500 |
| 2022/08/18 | 3,205 | 3,235 | 3,195 | 3,220 | -15 | -0.5% | 65,000 |
| 2022/08/17 | 3,175 | 3,235 | 3,175 | 3,235 | +70 | +2.2% | 64,800 |
| 2022/08/16 | 3,190 | 3,190 | 3,160 | 3,165 | -40 | -1.2% | 68,700 |
| 2022/08/15 | 3,195 | 3,220 | 3,175 | 3,205 | +35 | +1.1% | 81,200 |
| 2022/08/12 | 3,155 | 3,185 | 3,135 | 3,170 | +80 | +2.6% | 94,900 |
| 2022/08/10 | 3,070 | 3,090 | 3,050 | 3,090 | ±0 | ±0% | 119,100 |
| 2022/08/09 | 3,150 | 3,150 | 3,080 | 3,090 | -60 | -1.9% | 97,300 |
| 2022/08/08 | 3,110 | 3,155 | 3,090 | 3,150 | +45 | +1.4% | 116,400 |
| 2022/08/05 | 3,055 | 3,105 | 3,055 | 3,105 | +15 | +0.5% | 51,500 |
| 2022/08/04 | 3,100 | 3,100 | 3,065 | 3,090 | +15 | +0.5% | 52,300 |
| 2022/08/03 | 3,095 | 3,095 | 3,060 | 3,075 | -20 | -0.6% | 57,600 |
| 2022/08/02 | 3,090 | 3,100 | 3,055 | 3,095 | -35 | -1.1% | 76,500 |
| 2022/08/01 | 3,095 | 3,140 | 3,095 | 3,130 | +50 | +1.6% | 66,000 |
| 2022/07/29 | 3,140 | 3,150 | 3,070 | 3,080 | -40 | -1.3% | 109,800 |
| 2022/07/28 | 3,185 | 3,185 | 3,115 | 3,120 | -35 | -1.1% | 102,000 |
| 2022/07/27 | 3,140 | 3,160 | 3,110 | 3,155 | -20 | -0.6% | 77,600 |
| 2022/07/26 | 3,155 | 3,190 | 3,155 | 3,175 | +25 | +0.8% | 61,600 |
651～
700
件表示中 / 3713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 | 314,500円 | +0.4% | -4.5% | 3.82% | 8.98倍 | 0.70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 |
| 武蔵精密 | 286,700円 | -5.0% | +2.9% | 1.74% | 17.08倍 | 1.64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 |
| 名村造 | 236,500円 | -0.8% | -28.8% | 1.69% | 10.94倍 | 1.57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 |
| 産車体 | 110,600円 | +13.6% | +19.7% | 1.18% | 34.05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 |
| エフ・シー・シー | 282,200円 | - | - | - | - | 0.74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 |
市場注目の銘柄
チャート関連のコラム
