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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2018/01/22 | 6,740 | 6,780 | 6,710 | 6,770 | +10 | +0.1% | 62,500 |
| 2018/01/19 | 6,760 | 6,830 | 6,730 | 6,760 | +50 | +0.7% | 101,000 |
| 2018/01/18 | 6,800 | 6,820 | 6,700 | 6,710 | -30 | -0.4% | 122,400 |
| 2018/01/17 | 6,710 | 6,780 | 6,660 | 6,740 | +20 | +0.3% | 85,500 |
| 2018/01/16 | 6,770 | 6,850 | 6,710 | 6,720 | -40 | -0.6% | 125,500 |
| 2018/01/15 | 6,950 | 6,950 | 6,760 | 6,760 | -150 | -2.2% | 101,200 |
| 2018/01/12 | 6,840 | 6,950 | 6,810 | 6,910 | +50 | +0.7% | 161,700 |
| 2018/01/11 | 6,840 | 6,920 | 6,830 | 6,860 | ±0 | ±0% | 113,200 |
| 2018/01/10 | 6,960 | 7,040 | 6,860 | 6,860 | -100 | -1.4% | 112,800 |
| 2018/01/09 | 6,960 | 7,030 | 6,900 | 6,960 | +130 | +1.9% | 258,200 |
| 2018/01/05 | 6,820 | 6,990 | 6,800 | 6,830 | +160 | +2.4% | 255,000 |
| 2018/01/04 | 6,550 | 6,710 | 6,550 | 6,670 | +80 | +1.2% | 125,200 |
| 2017/12/29 | 6,630 | 6,630 | 6,570 | 6,590 | -40 | -0.6% | 29,600 |
| 2017/12/28 | 6,580 | 6,710 | 6,580 | 6,630 | +50 | +0.8% | 83,000 |
| 2017/12/27 | 6,540 | 6,610 | 6,520 | 6,580 | +20 | +0.3% | 30,900 |
| 2017/12/26 | 6,590 | 6,630 | 6,550 | 6,560 | ±0 | ±0% | 34,000 |
| 2017/12/25 | 6,670 | 6,700 | 6,560 | 6,560 | -100 | -1.5% | 36,700 |
| 2017/12/22 | 6,620 | 6,690 | 6,620 | 6,660 | +70 | +1.1% | 49,300 |
| 2017/12/21 | 6,510 | 6,600 | 6,490 | 6,590 | +90 | +1.4% | 45,600 |
| 2017/12/20 | 6,420 | 6,510 | 6,410 | 6,500 | +40 | +0.6% | 49,400 |
| 2017/12/19 | 6,430 | 6,470 | 6,400 | 6,460 | +10 | +0.2% | 55,700 |
| 2017/12/18 | 6,460 | 6,490 | 6,410 | 6,450 | +20 | +0.3% | 60,900 |
| 2017/12/15 | 6,440 | 6,510 | 6,410 | 6,430 | -20 | -0.3% | 86,100 |
| 2017/12/14 | 6,410 | 6,510 | 6,370 | 6,450 | +60 | +0.9% | 66,600 |
| 2017/12/13 | 6,450 | 6,450 | 6,360 | 6,390 | -70 | -1.1% | 59,500 |
| 2017/12/12 | 6,420 | 6,480 | 6,380 | 6,460 | +70 | +1.1% | 68,400 |
| 2017/12/11 | 6,430 | 6,450 | 6,360 | 6,390 | -40 | -0.6% | 95,700 |
| 2017/12/08 | 6,380 | 6,520 | 6,370 | 6,430 | +10 | +0.2% | 155,100 |
| 2017/12/07 | 6,390 | 6,480 | 6,360 | 6,420 | +130 | +2.1% | 79,700 |
| 2017/12/06 | 6,500 | 6,540 | 6,280 | 6,290 | -270 | -4.1% | 136,200 |
| 2017/12/05 | 6,400 | 6,560 | 6,390 | 6,560 | +110 | +1.7% | 63,000 |
| 2017/12/04 | 6,740 | 6,740 | 6,440 | 6,450 | -240 | -3.6% | 92,300 |
| 2017/12/01 | 6,660 | 6,800 | 6,650 | 6,690 | +70 | +1.1% | 96,900 |
| 2017/11/30 | 6,620 | 6,640 | 6,550 | 6,620 | ±0 | ±0% | 67,500 |
| 2017/11/29 | 6,670 | 6,700 | 6,590 | 6,620 | +70 | +1.1% | 76,200 |
| 2017/11/28 | 6,650 | 6,650 | 6,540 | 6,550 | -130 | -1.9% | 105,800 |
| 2017/11/27 | 6,840 | 6,860 | 6,640 | 6,680 | -150 | -2.2% | 87,900 |
| 2017/11/24 | 6,920 | 6,930 | 6,750 | 6,830 | -40 | -0.6% | 59,300 |
| 2017/11/22 | 6,760 | 6,890 | 6,750 | 6,870 | +170 | +2.5% | 104,700 |
| 2017/11/21 | 6,630 | 6,730 | 6,620 | 6,700 | +90 | +1.4% | 55,400 |
| 2017/11/20 | 6,570 | 6,640 | 6,570 | 6,610 | -60 | -0.9% | 71,600 |
| 2017/11/17 | 6,520 | 6,710 | 6,510 | 6,670 | +150 | +2.3% | 136,500 |
| 2017/11/16 | 6,560 | 6,590 | 6,500 | 6,520 | -40 | -0.6% | 86,500 |
| 2017/11/15 | 6,790 | 6,790 | 6,540 | 6,560 | -290 | -4.2% | 98,000 |
| 2017/11/14 | 6,840 | 6,900 | 6,810 | 6,850 | +30 | +0.4% | 119,200 |
| 2017/11/13 | 6,780 | 6,850 | 6,740 | 6,820 | +70 | +1% | 105,000 |
| 2017/11/10 | 6,770 | 6,860 | 6,740 | 6,750 | -90 | -1.3% | 76,400 |
1851～
1900
件表示中 / 3768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 | 377,000円 | +0.4% | -4.5% | 3.18% | 10.78倍 | 0.80倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| 三菱ロジ | 196,200円 | -2.3% | +21.1% | 1.22% | 19.04倍 | 1.69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 |
| 武蔵精密 | 315,000円 | -5.0% | +2.9% | 1.59% | 18.77倍 | 1.80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 |
| エフ・シー・シー | 311,000円 | -7.7% | -17.2% | 3.99% | 12.55倍 | 0.82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 |
| 産車体 | 114,500円 | +13.6% | +19.7% | 1.14% | 35.25倍 | 0.88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
