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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 4,810 | 4,935 | 4,755 | 4,910 | -30 | -0.6% | 113,700 |
| 2018/09/25 | 4,920 | 4,980 | 4,830 | 4,940 | +60 | +1.2% | 217,200 |
| 2018/09/21 | 4,780 | 4,930 | 4,765 | 4,880 | +160 | +3.4% | 233,500 |
| 2018/09/20 | 4,630 | 4,735 | 4,630 | 4,720 | +160 | +3.5% | 154,200 |
| 2018/09/19 | 4,460 | 4,585 | 4,455 | 4,560 | +140 | +3.2% | 123,600 |
| 2018/09/18 | 4,325 | 4,420 | 4,295 | 4,420 | +95 | +2.2% | 92,500 |
| 2018/09/14 | 4,315 | 4,375 | 4,315 | 4,325 | +10 | +0.2% | 95,800 |
| 2018/09/13 | 4,160 | 4,340 | 4,155 | 4,315 | +160 | +3.9% | 96,100 |
| 2018/09/12 | 4,270 | 4,305 | 4,120 | 4,155 | -135 | -3.1% | 144,600 |
| 2018/09/11 | 4,330 | 4,375 | 4,265 | 4,290 | +15 | +0.4% | 125,300 |
| 2018/09/10 | 4,240 | 4,320 | 4,230 | 4,275 | +20 | +0.5% | 97,700 |
| 2018/09/07 | 4,290 | 4,290 | 4,235 | 4,255 | -50 | -1.2% | 82,200 |
| 2018/09/06 | 4,200 | 4,335 | 4,200 | 4,305 | +130 | +3.1% | 158,200 |
| 2018/09/05 | 4,400 | 4,405 | 4,145 | 4,175 | -305 | -6.8% | 359,200 |
| 2018/09/04 | 4,540 | 4,560 | 4,480 | 4,480 | -35 | -0.8% | 75,600 |
| 2018/09/03 | 4,555 | 4,605 | 4,500 | 4,515 | -40 | -0.9% | 100,200 |
| 2018/08/31 | 4,475 | 4,610 | 4,455 | 4,555 | +30 | +0.7% | 112,200 |
| 2018/08/30 | 4,570 | 4,585 | 4,475 | 4,525 | -55 | -1.2% | 125,700 |
| 2018/08/29 | 4,510 | 4,605 | 4,510 | 4,580 | +55 | +1.2% | 91,000 |
| 2018/08/28 | 4,575 | 4,660 | 4,520 | 4,525 | +5 | +0.1% | 137,600 |
| 2018/08/27 | 4,445 | 4,555 | 4,420 | 4,520 | +65 | +1.5% | 111,900 |
| 2018/08/24 | 4,500 | 4,500 | 4,435 | 4,455 | -55 | -1.2% | 82,900 |
| 2018/08/23 | 4,625 | 4,630 | 4,510 | 4,510 | -190 | -4% | 88,100 |
| 2018/08/22 | 4,550 | 4,700 | 4,550 | 4,700 | +160 | +3.5% | 108,900 |
| 2018/08/21 | 4,465 | 4,560 | 4,465 | 4,540 | +20 | +0.4% | 100,700 |
| 2018/08/20 | 4,535 | 4,550 | 4,455 | 4,520 | -85 | -1.8% | 143,800 |
| 2018/08/17 | 4,515 | 4,615 | 4,510 | 4,605 | +20 | +0.4% | 140,000 |
| 2018/08/16 | 4,540 | 4,620 | 4,495 | 4,585 | -75 | -1.6% | 103,200 |
| 2018/08/15 | 4,725 | 4,755 | 4,625 | 4,660 | -50 | -1.1% | 70,200 |
| 2018/08/14 | 4,605 | 4,720 | 4,590 | 4,710 | +175 | +3.9% | 92,800 |
| 2018/08/13 | 4,650 | 4,665 | 4,500 | 4,535 | -160 | -3.4% | 142,300 |
| 2018/08/10 | 4,880 | 4,880 | 4,695 | 4,695 | -165 | -3.4% | 134,200 |
| 2018/08/09 | 5,000 | 5,130 | 4,860 | 4,860 | -130 | -2.6% | 122,000 |
| 2018/08/08 | 4,705 | 5,020 | 4,645 | 4,990 | -250 | -4.8% | 252,700 |
| 2018/08/07 | 5,250 | 5,330 | 5,200 | 5,240 | +30 | +0.6% | 95,100 |
| 2018/08/06 | 5,220 | 5,260 | 5,210 | 5,210 | -20 | -0.4% | 41,700 |
| 2018/08/03 | 5,320 | 5,320 | 5,220 | 5,230 | -60 | -1.1% | 48,100 |
| 2018/08/02 | 5,320 | 5,380 | 5,270 | 5,290 | -50 | -0.9% | 76,500 |
| 2018/08/01 | 5,230 | 5,380 | 5,210 | 5,340 | +110 | +2.1% | 84,300 |
| 2018/07/31 | 5,350 | 5,410 | 5,210 | 5,230 | -90 | -1.7% | 106,300 |
| 2018/07/30 | 5,230 | 5,370 | 5,230 | 5,320 | +90 | +1.7% | 98,300 |
| 2018/07/27 | 5,210 | 5,260 | 5,190 | 5,230 | +20 | +0.4% | 49,800 |
| 2018/07/26 | 5,240 | 5,420 | 5,190 | 5,210 | +70 | +1.4% | 117,500 |
| 2018/07/25 | 4,955 | 5,150 | 4,955 | 5,140 | +220 | +4.5% | 109,700 |
| 2018/07/24 | 4,955 | 4,955 | 4,880 | 4,920 | +20 | +0.4% | 117,700 |
| 2018/07/23 | 4,910 | 4,945 | 4,890 | 4,900 | -65 | -1.3% | 51,200 |
| 2018/07/20 | 5,100 | 5,100 | 4,940 | 4,965 | -175 | -3.4% | 64,700 |
| 2018/07/19 | 5,070 | 5,190 | 5,070 | 5,140 | +80 | +1.6% | 54,200 |
| 2018/07/18 | 5,030 | 5,060 | 4,990 | 5,060 | +105 | +2.1% | 68,400 |
| 2018/07/17 | 4,935 | 4,985 | 4,910 | 4,955 | +35 | +0.7% | 79,700 |
1601～
1650
件表示中 / 3684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 | 279,500円 | +1.2% | -4.0% | 3.94% | 10.90倍 | 0.66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 | 278,000円 | +1.1% | -6.1% | 7.27% | 10.52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 | 216,800円 | -4.3% | -0.4% | 2.31% | 14.95倍 | 1.27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 | 98,100円 | +16.7% | +252.0% | 1.33% | 55.36倍 | 0.77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 |
| 名村造 | 179,200円 | +14.8% | +20.0% | 1.95% | 5.65倍 | 1.33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
