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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 5,060 | 5,070 | 4,910 | 5,010 | ±0 | ±0% | 114,500 |
| 2024/02/09 | 4,760 | 5,050 | 4,755 | 5,010 | +110 | +2.2% | 262,100 |
| 2024/02/08 | 5,010 | 5,030 | 4,890 | 4,900 | -140 | -2.8% | 229,500 |
| 2024/02/07 | 5,010 | 5,110 | 5,010 | 5,040 | +30 | +0.6% | 261,300 |
| 2024/02/06 | 5,120 | 5,120 | 5,000 | 5,010 | -100 | -2% | 105,000 |
| 2024/02/05 | 5,130 | 5,160 | 5,110 | 5,110 | +30 | +0.6% | 79,500 |
| 2024/02/02 | 5,170 | 5,170 | 5,080 | 5,080 | -60 | -1.2% | 111,800 |
| 2024/02/01 | 5,120 | 5,160 | 5,100 | 5,140 | -10 | -0.2% | 72,200 |
| 2024/01/31 | 5,080 | 5,150 | 5,080 | 5,150 | +50 | +1% | 70,500 |
| 2024/01/30 | 5,180 | 5,180 | 5,100 | 5,100 | -60 | -1.2% | 95,300 |
| 2024/01/29 | 5,120 | 5,180 | 5,090 | 5,160 | +80 | +1.6% | 88,300 |
| 2024/01/26 | 5,120 | 5,120 | 5,080 | 5,080 | -50 | -1% | 59,500 |
| 2024/01/25 | 5,100 | 5,140 | 5,100 | 5,130 | +20 | +0.4% | 55,900 |
| 2024/01/24 | 5,120 | 5,150 | 5,100 | 5,110 | -20 | -0.4% | 61,000 |
| 2024/01/23 | 5,200 | 5,230 | 5,130 | 5,130 | -80 | -1.5% | 90,700 |
| 2024/01/22 | 5,160 | 5,220 | 5,140 | 5,210 | +60 | +1.2% | 78,600 |
| 2024/01/19 | 5,230 | 5,260 | 5,140 | 5,150 | -30 | -0.6% | 72,800 |
| 2024/01/18 | 5,110 | 5,240 | 5,090 | 5,180 | +60 | +1.2% | 84,700 |
| 2024/01/17 | 5,210 | 5,250 | 5,120 | 5,120 | -80 | -1.5% | 102,500 |
| 2024/01/16 | 5,160 | 5,200 | 5,130 | 5,200 | +50 | +1% | 78,900 |
| 2024/01/15 | 5,130 | 5,210 | 5,130 | 5,150 | +20 | +0.4% | 84,800 |
| 2024/01/12 | 5,170 | 5,190 | 5,120 | 5,130 | -30 | -0.6% | 84,900 |
| 2024/01/11 | 5,170 | 5,230 | 5,150 | 5,160 | +40 | +0.8% | 107,800 |
| 2024/01/10 | 5,100 | 5,160 | 5,100 | 5,120 | +10 | +0.2% | 104,600 |
| 2024/01/09 | 5,090 | 5,120 | 5,070 | 5,110 | +70 | +1.4% | 91,400 |
| 2024/01/05 | 5,080 | 5,090 | 5,020 | 5,040 | +20 | +0.4% | 104,000 |
| 2024/01/04 | 4,905 | 5,040 | 4,845 | 5,020 | +115 | +2.3% | 148,000 |
| 2023/12/29 | 4,905 | 4,945 | 4,860 | 4,905 | +10 | +0.2% | 76,000 |
| 2023/12/28 | 4,875 | 4,905 | 4,860 | 4,895 | +25 | +0.5% | 74,200 |
| 2023/12/27 | 4,895 | 4,910 | 4,865 | 4,870 | -5 | -0.1% | 81,600 |
| 2023/12/26 | 4,870 | 4,895 | 4,850 | 4,875 | +30 | +0.6% | 79,400 |
| 2023/12/25 | 4,920 | 4,930 | 4,835 | 4,845 | -55 | -1.1% | 57,200 |
| 2023/12/22 | 4,815 | 4,910 | 4,795 | 4,900 | +130 | +2.7% | 121,100 |
| 2023/12/21 | 4,770 | 4,840 | 4,750 | 4,770 | -45 | -0.9% | 103,500 |
| 2023/12/20 | 4,810 | 4,850 | 4,800 | 4,815 | +55 | +1.2% | 94,400 |
| 2023/12/19 | 4,760 | 4,765 | 4,700 | 4,760 | -15 | -0.3% | 117,500 |
| 2023/12/18 | 4,675 | 4,805 | 4,665 | 4,775 | +45 | +1% | 101,500 |
| 2023/12/15 | 4,650 | 4,740 | 4,650 | 4,730 | +100 | +2.2% | 176,900 |
| 2023/12/14 | 4,675 | 4,720 | 4,610 | 4,630 | -60 | -1.3% | 198,700 |
| 2023/12/13 | 4,720 | 4,730 | 4,660 | 4,690 | -25 | -0.5% | 143,500 |
| 2023/12/12 | 4,785 | 4,785 | 4,695 | 4,715 | -25 | -0.5% | 78,900 |
| 2023/12/11 | 4,645 | 4,750 | 4,645 | 4,740 | +110 | +2.4% | 120,700 |
| 2023/12/08 | 4,700 | 4,700 | 4,580 | 4,630 | -100 | -2.1% | 208,900 |
| 2023/12/07 | 4,750 | 4,765 | 4,725 | 4,730 | -55 | -1.1% | 81,400 |
| 2023/12/06 | 4,730 | 4,800 | 4,725 | 4,785 | +70 | +1.5% | 108,400 |
| 2023/12/05 | 4,690 | 4,750 | 4,690 | 4,715 | +20 | +0.4% | 121,100 |
| 2023/12/04 | 4,715 | 4,725 | 4,670 | 4,695 | -75 | -1.6% | 127,100 |
| 2023/12/01 | 4,825 | 4,840 | 4,760 | 4,770 | +15 | +0.3% | 130,400 |
| 2023/11/30 | 4,805 | 4,895 | 4,750 | 4,755 | -50 | -1% | 709,200 |
| 2023/11/29 | 4,665 | 4,830 | 4,645 | 4,805 | +120 | +2.6% | 474,800 |
201～
250
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% | 20.04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% | 11.86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 | 1.02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 | 1.14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
