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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 5,220 | 5,270 | 5,180 | 5,240 | -10 | -0.2% | 71,100 |
| 2024/07/08 | 5,370 | 5,380 | 5,230 | 5,250 | -100 | -1.9% | 78,300 |
| 2024/07/05 | 5,460 | 5,460 | 5,350 | 5,350 | -100 | -1.8% | 48,600 |
| 2024/07/04 | 5,400 | 5,460 | 5,390 | 5,450 | +40 | +0.7% | 56,700 |
| 2024/07/03 | 5,420 | 5,450 | 5,380 | 5,410 | -10 | -0.2% | 68,200 |
| 2024/07/02 | 5,420 | 5,440 | 5,390 | 5,420 | -30 | -0.6% | 51,500 |
| 2024/07/01 | 5,420 | 5,450 | 5,380 | 5,450 | +30 | +0.6% | 62,400 |
| 2024/06/28 | 5,350 | 5,420 | 5,350 | 5,420 | +80 | +1.5% | 80,200 |
| 2024/06/27 | 5,310 | 5,350 | 5,310 | 5,340 | +30 | +0.6% | 60,200 |
| 2024/06/26 | 5,350 | 5,380 | 5,310 | 5,310 | -60 | -1.1% | 60,800 |
| 2024/06/25 | 5,380 | 5,440 | 5,320 | 5,370 | +50 | +0.9% | 64,000 |
| 2024/06/24 | 5,360 | 5,380 | 5,320 | 5,320 | +10 | +0.2% | 67,200 |
| 2024/06/21 | 5,360 | 5,360 | 5,300 | 5,310 | +30 | +0.6% | 119,500 |
| 2024/06/20 | 5,370 | 5,370 | 5,260 | 5,280 | -130 | -2.4% | 49,700 |
| 2024/06/19 | 5,360 | 5,430 | 5,360 | 5,410 | +40 | +0.7% | 41,700 |
| 2024/06/18 | 5,320 | 5,380 | 5,320 | 5,370 | +60 | +1.1% | 43,200 |
| 2024/06/17 | 5,390 | 5,420 | 5,250 | 5,310 | -150 | -2.7% | 74,800 |
| 2024/06/14 | 5,330 | 5,460 | 5,330 | 5,460 | +150 | +2.8% | 88,100 |
| 2024/06/13 | 5,360 | 5,400 | 5,310 | 5,310 | -60 | -1.1% | 63,100 |
| 2024/06/12 | 5,300 | 5,430 | 5,300 | 5,370 | +50 | +0.9% | 45,700 |
| 2024/06/11 | 5,400 | 5,410 | 5,320 | 5,320 | -70 | -1.3% | 39,300 |
| 2024/06/10 | 5,310 | 5,390 | 5,300 | 5,390 | +80 | +1.5% | 33,200 |
| 2024/06/07 | 5,280 | 5,350 | 5,260 | 5,310 | +110 | +2.1% | 87,500 |
| 2024/06/06 | 5,310 | 5,330 | 5,200 | 5,200 | -100 | -1.9% | 44,700 |
| 2024/06/05 | 5,370 | 5,410 | 5,290 | 5,300 | -80 | -1.5% | 74,700 |
| 2024/06/04 | 5,400 | 5,430 | 5,370 | 5,380 | -60 | -1.1% | 44,100 |
| 2024/06/03 | 5,480 | 5,590 | 5,430 | 5,440 | -10 | -0.2% | 108,500 |
| 2024/05/31 | 5,330 | 5,450 | 5,310 | 5,450 | +160 | +3% | 359,800 |
| 2024/05/30 | 5,250 | 5,350 | 5,220 | 5,290 | +10 | +0.2% | 414,900 |
| 2024/05/29 | 5,300 | 5,330 | 5,210 | 5,280 | +10 | +0.2% | 353,100 |
| 2024/05/28 | 5,260 | 5,280 | 5,200 | 5,270 | -10 | -0.2% | 100,500 |
| 2024/05/27 | 5,140 | 5,280 | 5,140 | 5,280 | +140 | +2.7% | 81,200 |
| 2024/05/24 | 5,120 | 5,170 | 5,090 | 5,140 | -10 | -0.2% | 103,100 |
| 2024/05/23 | 5,110 | 5,150 | 5,040 | 5,150 | +20 | +0.4% | 130,100 |
| 2024/05/22 | 5,110 | 5,160 | 5,080 | 5,130 | +10 | +0.2% | 130,400 |
| 2024/05/21 | 5,180 | 5,240 | 5,120 | 5,120 | ±0 | ±0% | 62,400 |
| 2024/05/20 | 5,080 | 5,150 | 5,080 | 5,120 | +40 | +0.8% | 86,500 |
| 2024/05/17 | 5,050 | 5,120 | 5,030 | 5,080 | ±0 | ±0% | 89,200 |
| 2024/05/16 | 5,090 | 5,120 | 5,010 | 5,080 | -20 | -0.4% | 138,000 |
| 2024/05/15 | 5,150 | 5,180 | 5,100 | 5,100 | -10 | -0.2% | 108,100 |
| 2024/05/14 | 5,180 | 5,180 | 5,050 | 5,110 | -70 | -1.4% | 159,800 |
| 2024/05/13 | 5,100 | 5,240 | 5,000 | 5,180 | -120 | -2.3% | 257,900 |
| 2024/05/10 | 5,380 | 5,410 | 5,240 | 5,300 | -100 | -1.9% | 111,400 |
| 2024/05/09 | 5,360 | 5,410 | 5,320 | 5,400 | +10 | +0.2% | 62,900 |
| 2024/05/08 | 5,350 | 5,410 | 5,340 | 5,390 | +50 | +0.9% | 121,700 |
| 2024/05/07 | 5,350 | 5,380 | 5,290 | 5,340 | +20 | +0.4% | 82,400 |
| 2024/05/02 | 5,400 | 5,400 | 5,270 | 5,320 | -110 | -2% | 131,900 |
| 2024/05/01 | 5,410 | 5,460 | 5,390 | 5,430 | +40 | +0.7% | 74,200 |
| 2024/04/30 | 5,400 | 5,410 | 5,330 | 5,390 | ±0 | ±0% | 79,400 |
| 2024/04/26 | 5,360 | 5,420 | 5,270 | 5,390 | +40 | +0.7% | 84,500 |
101～
150
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
