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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 4,820 | 4,880 | 4,805 | 4,840 | +100 | +2.1% | 84,200 |
| 2024/09/19 | 4,705 | 4,775 | 4,705 | 4,740 | +40 | +0.9% | 68,500 |
| 2024/09/18 | 4,695 | 4,730 | 4,670 | 4,700 | +60 | +1.3% | 54,700 |
| 2024/09/17 | 4,580 | 4,650 | 4,580 | 4,640 | +60 | +1.3% | 69,800 |
| 2024/09/13 | 4,575 | 4,600 | 4,565 | 4,580 | -15 | -0.3% | 62,100 |
| 2024/09/12 | 4,545 | 4,615 | 4,535 | 4,595 | +100 | +2.2% | 64,400 |
| 2024/09/11 | 4,515 | 4,545 | 4,465 | 4,495 | -20 | -0.4% | 69,600 |
| 2024/09/10 | 4,545 | 4,550 | 4,500 | 4,515 | ±0 | ±0% | 54,100 |
| 2024/09/09 | 4,460 | 4,530 | 4,410 | 4,515 | -105 | -2.3% | 148,400 |
| 2024/09/06 | 4,655 | 4,660 | 4,585 | 4,620 | -40 | -0.9% | 56,300 |
| 2024/09/05 | 4,630 | 4,715 | 4,615 | 4,660 | +25 | +0.5% | 41,600 |
| 2024/09/04 | 4,710 | 4,715 | 4,635 | 4,635 | -135 | -2.8% | 75,900 |
| 2024/09/03 | 4,770 | 4,810 | 4,760 | 4,770 | +30 | +0.6% | 33,500 |
| 2024/09/02 | 4,770 | 4,770 | 4,710 | 4,740 | +35 | +0.7% | 45,500 |
| 2024/08/30 | 4,700 | 4,750 | 4,690 | 4,705 | +5 | +0.1% | 45,000 |
| 2024/08/29 | 4,690 | 4,730 | 4,675 | 4,700 | -10 | -0.2% | 87,900 |
| 2024/08/28 | 4,630 | 4,710 | 4,625 | 4,710 | +25 | +0.5% | 83,000 |
| 2024/08/27 | 4,585 | 4,685 | 4,580 | 4,685 | +100 | +2.2% | 56,800 |
| 2024/08/26 | 4,615 | 4,615 | 4,560 | 4,585 | -55 | -1.2% | 59,500 |
| 2024/08/23 | 4,625 | 4,660 | 4,605 | 4,640 | +30 | +0.7% | 41,300 |
| 2024/08/22 | 4,630 | 4,645 | 4,580 | 4,610 | -15 | -0.3% | 42,800 |
| 2024/08/21 | 4,580 | 4,640 | 4,560 | 4,625 | +30 | +0.7% | 38,200 |
| 2024/08/20 | 4,590 | 4,620 | 4,550 | 4,595 | +60 | +1.3% | 60,900 |
| 2024/08/19 | 4,655 | 4,695 | 4,535 | 4,535 | -120 | -2.6% | 79,000 |
| 2024/08/16 | 4,665 | 4,715 | 4,620 | 4,655 | +130 | +2.9% | 55,800 |
| 2024/08/15 | 4,480 | 4,565 | 4,465 | 4,525 | +60 | +1.3% | 73,700 |
| 2024/08/14 | 4,460 | 4,535 | 4,430 | 4,465 | -35 | -0.8% | 154,800 |
| 2024/08/13 | 4,420 | 4,505 | 4,395 | 4,500 | +45 | +1% | 112,400 |
| 2024/08/09 | 4,600 | 4,670 | 4,420 | 4,455 | -130 | -2.8% | 167,000 |
| 2024/08/08 | 4,660 | 4,730 | 4,570 | 4,585 | -145 | -3.1% | 170,800 |
| 2024/08/07 | 4,680 | 4,905 | 4,610 | 4,730 | +15 | +0.3% | 172,700 |
| 2024/08/06 | 4,725 | 4,905 | 4,635 | 4,715 | +410 | +9.5% | 123,800 |
| 2024/08/05 | 4,650 | 4,650 | 4,265 | 4,305 | -625 | -12.7% | 253,700 |
| 2024/08/02 | 5,080 | 5,090 | 4,890 | 4,930 | -220 | -4.3% | 214,200 |
| 2024/08/01 | 5,150 | 5,160 | 5,070 | 5,150 | -100 | -1.9% | 87,500 |
| 2024/07/31 | 5,160 | 5,260 | 5,140 | 5,250 | +90 | +1.7% | 36,700 |
| 2024/07/30 | 5,160 | 5,190 | 5,130 | 5,160 | +10 | +0.2% | 34,600 |
| 2024/07/29 | 5,140 | 5,200 | 5,120 | 5,150 | +60 | +1.2% | 89,800 |
| 2024/07/26 | 5,090 | 5,120 | 5,040 | 5,090 | +10 | +0.2% | 64,500 |
| 2024/07/25 | 5,080 | 5,120 | 5,040 | 5,080 | ±0 | ±0% | 101,400 |
| 2024/07/24 | 5,090 | 5,130 | 5,050 | 5,080 | -10 | -0.2% | 59,300 |
| 2024/07/23 | 5,070 | 5,120 | 5,050 | 5,090 | +10 | +0.2% | 99,400 |
| 2024/07/22 | 5,140 | 5,170 | 5,070 | 5,080 | -40 | -0.8% | 86,900 |
| 2024/07/19 | 5,140 | 5,160 | 5,110 | 5,120 | -20 | -0.4% | 44,500 |
| 2024/07/18 | 5,160 | 5,210 | 5,140 | 5,140 | -90 | -1.7% | 40,800 |
| 2024/07/17 | 5,230 | 5,280 | 5,220 | 5,230 | +80 | +1.6% | 51,800 |
| 2024/07/16 | 5,250 | 5,280 | 5,150 | 5,150 | -100 | -1.9% | 46,300 |
| 2024/07/12 | 5,260 | 5,290 | 5,220 | 5,250 | -20 | -0.4% | 47,300 |
| 2024/07/11 | 5,230 | 5,300 | 5,230 | 5,270 | +80 | +1.5% | 60,400 |
| 2024/07/10 | 5,210 | 5,210 | 5,160 | 5,190 | -50 | -1% | 72,700 |
51～
100
件表示中 / 3594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 | 251,300円 | +1.2% | -4.0% | 3.98% | 20.03倍 | 0.62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 |
| エフ・シー・シー | 302,000円 | +1.1% | -11.3% | 6.69% | 11.98倍 | 0.81倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け５割。海外比率高くアジアが稼ぎ頭 |
| 産車体 | 106,700円 | +16.7% | +252.0% | 1.22% | 60.21倍 | 0.84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 |
| 三菱ロジ | 113,900円 | -4.5% | -44.0% | 2.11% | 6.75倍 | 1.03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 |
| 名村造 | 152,700円 | +14.8% | +20.0% | 2.29% | 4.82倍 | 1.13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
