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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 388 | 394 | 386 | 393 | +1 | +0.3% | 646,000 |
| 2010/08/16 | 397 | 397 | 388 | 392 | -8 | -2% | 1,123,000 |
| 2010/08/13 | 396 | 402 | 393 | 400 | +3 | +0.8% | 1,161,000 |
| 2010/08/12 | 386 | 397 | 384 | 397 | +5 | +1.3% | 1,811,000 |
| 2010/08/11 | 396 | 399 | 389 | 392 | -10 | -2.5% | 1,466,000 |
| 2010/08/10 | 398 | 407 | 395 | 402 | +5 | +1.3% | 2,585,000 |
| 2010/08/09 | 392 | 404 | 391 | 397 | +9 | +2.3% | 3,508,000 |
| 2010/08/06 | 376 | 391 | 374 | 388 | +44 | +12.8% | 7,234,000 |
| 2010/08/05 | 345 | 347 | 338 | 344 | +7 | +2.1% | 730,000 |
| 2010/08/04 | 335 | 342 | 332 | 337 | +3 | +0.9% | 1,033,000 |
| 2010/08/03 | 339 | 341 | 330 | 334 | ±0 | ±0% | 999,000 |
| 2010/08/02 | 341 | 344 | 332 | 334 | -7 | -2.1% | 899,000 |
| 2010/07/30 | 352 | 352 | 336 | 341 | -12 | -3.4% | 1,132,000 |
| 2010/07/29 | 353 | 356 | 349 | 353 | -6 | -1.7% | 713,000 |
| 2010/07/28 | 352 | 360 | 348 | 359 | +15 | +4.4% | 978,000 |
| 2010/07/27 | 343 | 346 | 338 | 344 | ±0 | ±0% | 659,000 |
| 2010/07/26 | 341 | 347 | 341 | 344 | +5 | +1.5% | 495,000 |
| 2010/07/23 | 336 | 345 | 334 | 339 | +16 | +5% | 1,266,000 |
| 2010/07/22 | 320 | 325 | 316 | 323 | +1 | +0.3% | 690,000 |
| 2010/07/21 | 328 | 334 | 322 | 322 | -5 | -1.5% | 565,000 |
| 2010/07/20 | 325 | 330 | 324 | 327 | -4 | -1.2% | 411,000 |
| 2010/07/16 | 339 | 340 | 330 | 331 | -13 | -3.8% | 388,000 |
| 2010/07/15 | 345 | 352 | 340 | 344 | -7 | -2% | 658,000 |
| 2010/07/14 | 344 | 356 | 344 | 351 | +15 | +4.5% | 800,000 |
| 2010/07/13 | 342 | 347 | 335 | 336 | -6 | -1.8% | 443,000 |
| 2010/07/12 | 335 | 348 | 335 | 342 | +6 | +1.8% | 537,000 |
| 2010/07/09 | 329 | 339 | 329 | 336 | +1 | +0.3% | 789,000 |
| 2010/07/08 | 339 | 339 | 333 | 335 | +1 | +0.3% | 686,000 |
| 2010/07/07 | 345 | 346 | 325 | 334 | -6 | -1.8% | 1,201,000 |
| 2010/07/06 | 328 | 341 | 322 | 340 | +10 | +3% | 732,000 |
| 2010/07/05 | 323 | 330 | 323 | 330 | +10 | +3.1% | 548,000 |
| 2010/07/02 | 325 | 325 | 316 | 320 | +3 | +0.9% | 908,000 |
| 2010/07/01 | 322 | 326 | 315 | 317 | -5 | -1.6% | 818,000 |
| 2010/06/30 | 320 | 323 | 315 | 322 | -8 | -2.4% | 531,000 |
| 2010/06/29 | 343 | 346 | 327 | 330 | -11 | -3.2% | 541,000 |
| 2010/06/28 | 348 | 349 | 339 | 341 | -3 | -0.9% | 705,000 |
| 2010/06/25 | 347 | 350 | 342 | 344 | -7 | -2% | 692,000 |
| 2010/06/24 | 345 | 353 | 342 | 351 | +4 | +1.2% | 588,000 |
| 2010/06/23 | 346 | 350 | 343 | 347 | -7 | -2% | 486,000 |
| 2010/06/22 | 348 | 358 | 348 | 354 | +4 | +1.1% | 720,000 |
| 2010/06/21 | 344 | 353 | 344 | 350 | +8 | +2.3% | 940,000 |
| 2010/06/18 | 338 | 343 | 334 | 342 | +4 | +1.2% | 491,000 |
| 2010/06/17 | 343 | 344 | 338 | 338 | -6 | -1.7% | 288,000 |
| 2010/06/16 | 339 | 346 | 339 | 344 | +10 | +3% | 543,000 |
| 2010/06/15 | 328 | 339 | 328 | 334 | +4 | +1.2% | 469,000 |
| 2010/06/14 | 322 | 330 | 322 | 330 | +11 | +3.4% | 333,000 |
| 2010/06/11 | 323 | 325 | 318 | 319 | +1 | +0.3% | 486,000 |
| 2010/06/10 | 319 | 319 | 309 | 318 | ±0 | ±0% | 406,000 |
| 2010/06/09 | 325 | 327 | 315 | 318 | -6 | -1.9% | 529,000 |
| 2010/06/08 | 317 | 332 | 317 | 324 | +5 | +1.6% | 440,000 |
3501～
3550
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
