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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 5,050 | 5,100 | 5,020 | 5,080 | +70 | +1.4% | 117,600 |
| 2018/04/03 | 4,990 | 5,030 | 4,925 | 5,010 | +20 | +0.4% | 101,800 |
| 2018/04/02 | 5,030 | 5,060 | 4,985 | 4,990 | -60 | -1.2% | 77,700 |
| 2018/03/30 | 4,985 | 5,080 | 4,970 | 5,050 | +125 | +2.5% | 135,300 |
| 2018/03/29 | 4,970 | 5,020 | 4,870 | 4,925 | +25 | +0.5% | 94,400 |
| 2018/03/28 | 4,840 | 4,910 | 4,815 | 4,900 | -85 | -1.7% | 92,600 |
| 2018/03/27 | 4,875 | 4,995 | 4,850 | 4,985 | +165 | +3.4% | 202,100 |
| 2018/03/26 | 4,780 | 4,820 | 4,705 | 4,820 | +10 | +0.2% | 175,900 |
| 2018/03/23 | 5,030 | 5,040 | 4,800 | 4,810 | -320 | -6.2% | 267,300 |
| 2018/03/22 | 5,120 | 5,130 | 5,050 | 5,130 | +40 | +0.8% | 101,900 |
| 2018/03/20 | 5,060 | 5,130 | 5,040 | 5,090 | -20 | -0.4% | 135,100 |
| 2018/03/19 | 5,110 | 5,180 | 5,090 | 5,110 | -30 | -0.6% | 121,000 |
| 2018/03/16 | 5,150 | 5,180 | 5,070 | 5,140 | -10 | -0.2% | 223,800 |
| 2018/03/15 | 5,200 | 5,220 | 5,050 | 5,150 | -80 | -1.5% | 203,200 |
| 2018/03/14 | 5,310 | 5,340 | 5,230 | 5,230 | -140 | -2.6% | 149,200 |
| 2018/03/13 | 5,390 | 5,430 | 5,310 | 5,370 | -10 | -0.2% | 171,300 |
| 2018/03/12 | 5,370 | 5,430 | 5,320 | 5,380 | +150 | +2.9% | 147,700 |
| 2018/03/09 | 5,240 | 5,320 | 5,200 | 5,230 | +80 | +1.6% | 196,500 |
| 2018/03/08 | 5,280 | 5,280 | 5,140 | 5,150 | -100 | -1.9% | 145,800 |
| 2018/03/07 | 5,270 | 5,320 | 5,160 | 5,250 | -60 | -1.1% | 147,200 |
| 2018/03/06 | 5,380 | 5,420 | 5,280 | 5,310 | +20 | +0.4% | 135,100 |
| 2018/03/05 | 5,390 | 5,390 | 5,220 | 5,290 | -150 | -2.8% | 202,200 |
| 2018/03/02 | 5,400 | 5,530 | 5,390 | 5,440 | -60 | -1.1% | 207,900 |
| 2018/03/01 | 5,650 | 5,660 | 5,480 | 5,500 | -210 | -3.7% | 153,100 |
| 2018/02/28 | 5,690 | 5,770 | 5,640 | 5,710 | +10 | +0.2% | 153,800 |
| 2018/02/27 | 5,670 | 5,780 | 5,630 | 5,700 | +120 | +2.2% | 230,200 |
| 2018/02/26 | 5,590 | 5,650 | 5,540 | 5,580 | +40 | +0.7% | 100,700 |
| 2018/02/23 | 5,440 | 5,560 | 5,410 | 5,540 | +100 | +1.8% | 166,300 |
| 2018/02/22 | 5,480 | 5,510 | 5,410 | 5,440 | -130 | -2.3% | 214,900 |
| 2018/02/21 | 5,490 | 5,600 | 5,420 | 5,570 | +80 | +1.5% | 140,300 |
| 2018/02/20 | 5,500 | 5,510 | 5,430 | 5,490 | -80 | -1.4% | 95,600 |
| 2018/02/19 | 5,480 | 5,570 | 5,410 | 5,570 | +100 | +1.8% | 156,700 |
| 2018/02/16 | 5,440 | 5,520 | 5,410 | 5,470 | +60 | +1.1% | 172,300 |
| 2018/02/15 | 5,340 | 5,440 | 5,310 | 5,410 | +150 | +2.9% | 199,200 |
| 2018/02/14 | 5,340 | 5,390 | 5,190 | 5,260 | -60 | -1.1% | 206,200 |
| 2018/02/13 | 5,610 | 5,640 | 5,290 | 5,320 | -290 | -5.2% | 451,000 |
| 2018/02/09 | 5,600 | 5,640 | 5,520 | 5,610 | -230 | -3.9% | 250,200 |
| 2018/02/08 | 5,930 | 5,960 | 5,650 | 5,840 | -40 | -0.7% | 549,800 |
| 2018/02/07 | 6,440 | 6,450 | 5,850 | 5,880 | -60 | -1% | 454,800 |
| 2018/02/06 | 6,230 | 6,250 | 5,930 | 5,940 | -990 | -14.3% | 412,200 |
| 2018/02/05 | 6,970 | 7,050 | 6,690 | 6,930 | -250 | -3.5% | 199,000 |
| 2018/02/02 | 7,250 | 7,260 | 7,140 | 7,180 | -70 | -1% | 85,600 |
| 2018/02/01 | 7,160 | 7,280 | 7,100 | 7,250 | +150 | +2.1% | 148,100 |
| 2018/01/31 | 7,070 | 7,140 | 7,030 | 7,100 | -10 | -0.1% | 117,800 |
| 2018/01/30 | 7,040 | 7,200 | 7,010 | 7,110 | +110 | +1.6% | 241,600 |
| 2018/01/29 | 6,870 | 7,050 | 6,860 | 7,000 | +150 | +2.2% | 145,800 |
| 2018/01/26 | 6,920 | 6,950 | 6,850 | 6,850 | -70 | -1% | 83,400 |
| 2018/01/25 | 6,900 | 7,000 | 6,820 | 6,920 | +20 | +0.3% | 130,800 |
| 2018/01/24 | 6,870 | 7,020 | 6,870 | 6,900 | +30 | +0.4% | 153,700 |
| 2018/01/23 | 6,820 | 6,920 | 6,810 | 6,870 | +100 | +1.5% | 160,300 |
1751～
1800
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
