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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,849 | 2,863 | 2,831 | 2,857 | +32 | +1.1% | 69,900 |
| 2025/01/20 | 2,820 | 2,855 | 2,819 | 2,825 | +13 | +0.5% | 83,800 |
| 2025/01/17 | 2,819 | 2,832 | 2,795 | 2,812 | -15 | -0.5% | 68,600 |
| 2025/01/16 | 2,855 | 2,855 | 2,808 | 2,827 | -23 | -0.8% | 97,600 |
| 2025/01/15 | 2,857 | 2,872 | 2,838 | 2,850 | -6 | -0.2% | 83,600 |
| 2025/01/14 | 2,865 | 2,870 | 2,822 | 2,856 | -9 | -0.3% | 125,100 |
| 2025/01/10 | 2,870 | 2,889 | 2,861 | 2,865 | -30 | -1% | 97,700 |
| 2025/01/09 | 2,911 | 2,925 | 2,876 | 2,895 | -32 | -1.1% | 129,400 |
| 2025/01/08 | 2,922 | 2,943 | 2,911 | 2,927 | +5 | +0.2% | 95,300 |
| 2025/01/07 | 2,929 | 2,942 | 2,892 | 2,922 | -2 | -0.1% | 98,700 |
| 2025/01/06 | 2,939 | 2,939 | 2,903 | 2,924 | -15 | -0.5% | 136,600 |
| 2024/12/30 | 2,949 | 2,950 | 2,913 | 2,939 | +10 | +0.3% | 155,300 |
| 2024/12/27 | 2,905 | 2,935 | 2,885 | 2,929 | +19 | +0.7% | 151,000 |
| 2024/12/26 | 2,874 | 2,910 | 2,853 | 2,910 | +32 | +1.1% | 139,400 |
| 2024/12/25 | 2,870 | 2,878 | 2,812 | 2,878 | +19 | +0.7% | 132,900 |
| 2024/12/24 | 2,858 | 2,872 | 2,845 | 2,859 | -9 | -0.3% | 143,200 |
| 2024/12/23 | 2,833 | 2,868 | 2,815 | 2,868 | +57 | +2% | 164,900 |
| 2024/12/20 | 2,805 | 2,843 | 2,789 | 2,811 | +6 | +0.2% | 293,500 |
| 2024/12/19 | 2,786 | 2,806 | 2,776 | 2,805 | -10 | -0.4% | 162,000 |
| 2024/12/18 | 2,767 | 2,836 | 2,766 | 2,815 | +51 | +1.8% | 231,100 |
| 2024/12/17 | 2,745 | 2,773 | 2,729 | 2,764 | +19 | +0.7% | 136,800 |
| 2024/12/16 | 2,748 | 2,770 | 2,728 | 2,745 | +4 | +0.1% | 148,800 |
| 2024/12/13 | 2,700 | 2,745 | 2,700 | 2,741 | +30 | +1.1% | 189,400 |
| 2024/12/12 | 2,686 | 2,737 | 2,686 | 2,711 | +53 | +2% | 240,700 |
| 2024/12/11 | 2,650 | 2,673 | 2,644 | 2,658 | -2 | -0.1% | 145,100 |
| 2024/12/10 | 2,650 | 2,677 | 2,635 | 2,660 | +59 | +2.3% | 208,000 |
| 2024/12/09 | 2,550 | 2,629 | 2,550 | 2,601 | +59 | +2.3% | 323,700 |
| 2024/12/06 | 2,550 | 2,584 | 2,540 | 2,542 | -2 | -0.1% | 266,600 |
| 2024/12/05 | 2,525 | 2,547 | 2,501 | 2,544 | +31 | +1.2% | 187,600 |
| 2024/12/04 | 2,503 | 2,524 | 2,470 | 2,513 | -7 | -0.3% | 183,100 |
| 2024/12/03 | 2,498 | 2,550 | 2,498 | 2,520 | +45 | +1.8% | 217,200 |
| 2024/12/02 | 2,446 | 2,492 | 2,417 | 2,475 | +32 | +1.3% | 190,800 |
| 2024/11/29 | 2,498 | 2,498 | 2,443 | 2,443 | -2,502 | -50.6% | 142,600 |
| 2024/11/28 | 4,885 | 4,985 | 4,880 | 4,945 | +55 | +1.1% | 129,100 |
| 2024/11/27 | 4,965 | 4,970 | 4,855 | 4,890 | -70 | -1.4% | 137,700 |
| 2024/11/26 | 4,945 | 5,000 | 4,910 | 4,960 | +25 | +0.5% | 126,800 |
| 2024/11/25 | 5,020 | 5,030 | 4,925 | 4,935 | -60 | -1.2% | 95,300 |
| 2024/11/22 | 5,000 | 5,020 | 4,980 | 4,995 | +25 | +0.5% | 71,200 |
| 2024/11/21 | 5,080 | 5,080 | 4,955 | 4,970 | -70 | -1.4% | 63,300 |
| 2024/11/20 | 5,050 | 5,090 | 5,020 | 5,040 | -30 | -0.6% | 54,500 |
| 2024/11/19 | 4,985 | 5,070 | 4,975 | 5,070 | +130 | +2.6% | 74,200 |
| 2024/11/18 | 4,910 | 4,985 | 4,910 | 4,940 | +85 | +1.8% | 54,100 |
| 2024/11/15 | 4,960 | 4,975 | 4,850 | 4,855 | -40 | -0.8% | 89,500 |
| 2024/11/14 | 4,975 | 5,020 | 4,895 | 4,895 | -85 | -1.7% | 128,900 |
| 2024/11/13 | 5,100 | 5,230 | 4,960 | 4,980 | -260 | -5% | 202,600 |
| 2024/11/12 | 5,270 | 5,420 | 5,220 | 5,240 | +525 | +11.1% | 437,300 |
| 2024/11/11 | 4,735 | 4,750 | 4,690 | 4,715 | -30 | -0.6% | 83,000 |
| 2024/11/08 | 4,880 | 4,890 | 4,735 | 4,745 | -95 | -2% | 93,000 |
| 2024/11/07 | 4,790 | 4,870 | 4,790 | 4,840 | +95 | +2% | 64,800 |
| 2024/11/06 | 4,770 | 4,790 | 4,730 | 4,745 | +15 | +0.3% | 60,100 |
51～
100
件表示中 / 3673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 | 269,200円 | +1.2% | -4.0% | 4.09% | 10.50倍 | 0.64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 | 201,400円 | -3.8% | -29.3% | 4.47% | 7.74倍 | 0.54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 |
| エフ・シー・シー | 279,600円 | +1.1% | -6.1% | 7.22% | 10.58倍 | 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 |
| 武蔵精密 | 202,000円 | -4.3% | -0.4% | 2.48% | 13.93倍 | 1.19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 | 183,400円 | +14.8% | +20.0% | 1.91% | 5.78倍 | 1.36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
