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 |
|---|---|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/11/05 | 4,770 | 4,805 | 4,730 | 4,730 | +15 | +0.3% | 48,600 |
| 2024/11/01 | 4,790 | 4,790 | 4,715 | 4,715 | -105 | -2.2% | 93,600 |
| 2024/10/31 | 4,810 | 4,855 | 4,790 | 4,820 | +10 | +0.2% | 61,100 |
| 2024/10/30 | 4,820 | 4,865 | 4,800 | 4,810 | -15 | -0.3% | 353,800 |
| 2024/10/29 | 4,825 | 4,850 | 4,785 | 4,825 | ±0 | ±0% | 42,900 |
| 2024/10/28 | 4,785 | 4,825 | 4,750 | 4,825 | +40 | +0.8% | 53,000 |
| 2024/10/25 | 4,820 | 4,835 | 4,745 | 4,785 | +5 | +0.1% | 56,900 |
| 2024/10/24 | 4,780 | 4,810 | 4,740 | 4,780 | -40 | -0.8% | 56,800 |
| 2024/10/23 | 4,850 | 4,890 | 4,815 | 4,820 | +5 | +0.1% | 45,800 |
| 2024/10/22 | 4,840 | 4,850 | 4,780 | 4,815 | -30 | -0.6% | 53,000 |
| 2024/10/21 | 4,855 | 4,910 | 4,845 | 4,845 | -25 | -0.5% | 34,800 |
| 2024/10/18 | 4,915 | 4,920 | 4,855 | 4,870 | +5 | +0.1% | 37,600 |
| 2024/10/17 | 4,895 | 4,915 | 4,855 | 4,865 | -10 | -0.2% | 38,200 |
| 2024/10/16 | 4,870 | 4,925 | 4,845 | 4,875 | -10 | -0.2% | 48,900 |
| 2024/10/15 | 4,870 | 4,895 | 4,840 | 4,885 | +40 | +0.8% | 55,200 |
| 2024/10/11 | 4,850 | 4,880 | 4,830 | 4,845 | -15 | -0.3% | 43,500 |
| 2024/10/10 | 4,835 | 4,860 | 4,830 | 4,860 | +25 | +0.5% | 46,600 |
| 2024/10/09 | 4,850 | 4,870 | 4,815 | 4,835 | ±0 | ±0% | 51,800 |
| 2024/10/08 | 4,850 | 4,870 | 4,810 | 4,835 | -100 | -2% | 59,000 |
| 2024/10/07 | 4,950 | 4,950 | 4,895 | 4,935 | +45 | +0.9% | 46,700 |
| 2024/10/04 | 4,895 | 4,910 | 4,860 | 4,890 | +15 | +0.3% | 40,900 |
| 2024/10/03 | 4,900 | 4,930 | 4,870 | 4,875 | +40 | +0.8% | 38,100 |
| 2024/10/02 | 4,805 | 4,870 | 4,805 | 4,835 | -10 | -0.2% | 56,700 |
| 2024/10/01 | 4,870 | 4,895 | 4,810 | 4,845 | +30 | +0.6% | 51,500 |
| 2024/09/30 | 4,755 | 4,875 | 4,750 | 4,815 | -60 | -1.2% | 99,400 |
| 2024/09/27 | 4,860 | 4,885 | 4,805 | 4,875 | -35 | -0.7% | 65,300 |
| 2024/09/26 | 4,875 | 4,915 | 4,840 | 4,910 | +95 | +2% | 106,800 |
| 2024/09/25 | 4,800 | 4,840 | 4,760 | 4,815 | +25 | +0.5% | 75,100 |
| 2024/09/24 | 4,840 | 4,875 | 4,790 | 4,790 | -50 | -1% | 67,300 |
| 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 |
101～
150
件表示中 / 3676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 | 263,700円 | +1.2% | -4.0% | 4.17% | 10.29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 |
| 三菱ロジ | 172,000円 | -4.5% | -44.0% | 1.40% | 10.19倍 | 1.55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 |
| エフ・シー・シー | 266,400円 | +1.1% | -6.1% | 7.58% | 10.08倍 | 0.71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 | 192,300円 | -4.3% | -0.4% | 2.60% | 13.26倍 | 1.13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 |
| 産車体 | 90,400円 | +16.7% | +252.0% | 1.44% | 51.02倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
