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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,660 | 3,715 | 3,645 | 3,695 | +35 | +1% | 55,800 |
| 2021/07/15 | 3,660 | 3,680 | 3,630 | 3,660 | -50 | -1.3% | 65,200 |
| 2021/07/14 | 3,725 | 3,760 | 3,700 | 3,710 | -35 | -0.9% | 63,000 |
| 2021/07/13 | 3,755 | 3,790 | 3,740 | 3,745 | ±0 | ±0% | 38,000 |
| 2021/07/12 | 3,780 | 3,780 | 3,735 | 3,745 | +60 | +1.6% | 54,300 |
| 2021/07/09 | 3,640 | 3,700 | 3,585 | 3,685 | +10 | +0.3% | 115,100 |
| 2021/07/08 | 3,720 | 3,750 | 3,675 | 3,675 | -20 | -0.5% | 79,700 |
| 2021/07/07 | 3,690 | 3,730 | 3,670 | 3,695 | -65 | -1.7% | 67,300 |
| 2021/07/06 | 3,755 | 3,805 | 3,755 | 3,760 | +5 | +0.1% | 64,000 |
| 2021/07/05 | 3,800 | 3,800 | 3,755 | 3,755 | -90 | -2.3% | 47,100 |
| 2021/07/02 | 3,815 | 3,870 | 3,810 | 3,845 | +80 | +2.1% | 93,500 |
| 2021/07/01 | 3,765 | 3,775 | 3,700 | 3,765 | +5 | +0.1% | 76,300 |
| 2021/06/30 | 3,790 | 3,825 | 3,755 | 3,760 | -25 | -0.7% | 72,100 |
| 2021/06/29 | 3,895 | 3,895 | 3,750 | 3,785 | -110 | -2.8% | 98,600 |
| 2021/06/28 | 3,920 | 3,960 | 3,885 | 3,895 | +35 | +0.9% | 114,800 |
| 2021/06/25 | 3,845 | 3,900 | 3,835 | 3,860 | +85 | +2.3% | 102,000 |
| 2021/06/24 | 3,785 | 3,800 | 3,760 | 3,775 | +5 | +0.1% | 54,400 |
| 2021/06/23 | 3,760 | 3,780 | 3,725 | 3,770 | -15 | -0.4% | 79,800 |
| 2021/06/22 | 3,730 | 3,790 | 3,715 | 3,785 | +195 | +5.4% | 112,800 |
| 2021/06/21 | 3,610 | 3,655 | 3,575 | 3,590 | -135 | -3.6% | 211,700 |
| 2021/06/18 | 3,815 | 3,815 | 3,725 | 3,725 | -125 | -3.2% | 158,100 |
| 2021/06/17 | 3,905 | 3,905 | 3,850 | 3,850 | -75 | -1.9% | 104,700 |
| 2021/06/16 | 3,910 | 3,975 | 3,905 | 3,925 | +5 | +0.1% | 90,800 |
| 2021/06/15 | 3,925 | 3,935 | 3,905 | 3,920 | ±0 | ±0% | 69,600 |
| 2021/06/14 | 3,950 | 3,970 | 3,910 | 3,920 | -5 | -0.1% | 65,300 |
| 2021/06/11 | 3,970 | 3,980 | 3,910 | 3,925 | -60 | -1.5% | 121,300 |
| 2021/06/10 | 4,035 | 4,035 | 3,965 | 3,985 | -70 | -1.7% | 114,200 |
| 2021/06/09 | 4,060 | 4,095 | 4,045 | 4,055 | -10 | -0.2% | 83,500 |
| 2021/06/08 | 4,090 | 4,115 | 4,050 | 4,065 | -45 | -1.1% | 138,100 |
| 2021/06/07 | 4,175 | 4,180 | 4,090 | 4,110 | -15 | -0.4% | 120,500 |
| 2021/06/04 | 4,050 | 4,130 | 4,025 | 4,125 | +80 | +2% | 112,300 |
| 2021/06/03 | 4,095 | 4,115 | 3,995 | 4,045 | -40 | -1% | 162,000 |
| 2021/06/02 | 3,950 | 4,085 | 3,935 | 4,085 | +170 | +4.3% | 207,600 |
| 2021/06/01 | 3,870 | 3,930 | 3,860 | 3,915 | +90 | +2.4% | 157,700 |
| 2021/05/31 | 3,810 | 3,865 | 3,775 | 3,825 | -20 | -0.5% | 155,100 |
| 2021/05/28 | 3,775 | 3,880 | 3,775 | 3,845 | +185 | +5.1% | 317,600 |
| 2021/05/27 | 3,720 | 3,745 | 3,660 | 3,660 | -35 | -0.9% | 111,800 |
| 2021/05/26 | 3,690 | 3,740 | 3,670 | 3,695 | -5 | -0.1% | 91,500 |
| 2021/05/25 | 3,735 | 3,735 | 3,685 | 3,700 | -15 | -0.4% | 85,500 |
| 2021/05/24 | 3,725 | 3,775 | 3,715 | 3,715 | +20 | +0.5% | 103,300 |
| 2021/05/21 | 3,725 | 3,760 | 3,660 | 3,695 | -60 | -1.6% | 142,200 |
| 2021/05/20 | 3,760 | 3,820 | 3,710 | 3,755 | +5 | +0.1% | 141,500 |
| 2021/05/19 | 3,650 | 3,770 | 3,650 | 3,750 | +30 | +0.8% | 202,800 |
| 2021/05/18 | 3,645 | 3,780 | 3,645 | 3,720 | +80 | +2.2% | 326,900 |
| 2021/05/17 | 3,705 | 3,835 | 3,625 | 3,640 | -70 | -1.9% | 426,900 |
| 2021/05/14 | 3,700 | 3,885 | 3,680 | 3,710 | +515 | +16.1% | 873,400 |
| 2021/05/13 | 3,095 | 3,225 | 3,080 | 3,195 | +45 | +1.4% | 255,300 |
| 2021/05/12 | 3,180 | 3,180 | 3,030 | 3,150 | +35 | +1.1% | 224,700 |
| 2021/05/11 | 3,175 | 3,215 | 3,095 | 3,115 | -80 | -2.5% | 214,200 |
| 2021/05/10 | 3,200 | 3,220 | 3,130 | 3,195 | +95 | +3.1% | 162,200 |
951～
1000
件表示中 / 3715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 | 311,500円 | +0.4% | -4.5% | 3.85% | 8.89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 |
| 武蔵精密 | 273,100円 | -5.0% | +2.9% | 1.83% | 16.27倍 | 1.56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 | 240,900円 | -0.8% | -28.8% | 1.66% | 11.14倍 | 1.60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 | 109,600円 | +13.6% | +19.7% | 1.19% | 33.74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 |
| エフ・シー・シー | 277,200円 | - | - | - | - | 0.73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
