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 |
|---|---|---|---|---|---|---|---|
| 2010/09/08 | 423 | 427 | 415 | 419 | -8 | -1.9% | 1,862,000 |
| 2010/09/07 | 419 | 432 | 416 | 427 | +23 | +5.7% | 5,656,000 |
| 2010/09/06 | 400 | 406 | 396 | 404 | +10 | +2.5% | 1,290,000 |
| 2010/09/03 | 396 | 404 | 393 | 394 | -2 | -0.5% | 969,000 |
| 2010/09/02 | 400 | 400 | 389 | 396 | +3 | +0.8% | 782,000 |
| 2010/09/01 | 385 | 395 | 382 | 393 | +8 | +2.1% | 989,000 |
| 2010/08/31 | 389 | 394 | 383 | 385 | -12 | -3% | 1,114,000 |
| 2010/08/30 | 400 | 406 | 394 | 397 | +7 | +1.8% | 1,046,000 |
| 2010/08/27 | 378 | 391 | 374 | 390 | +11 | +2.9% | 1,239,000 |
| 2010/08/26 | 388 | 389 | 375 | 379 | -3 | -0.8% | 1,110,000 |
| 2010/08/25 | 382 | 385 | 378 | 382 | -4 | -1% | 1,437,000 |
| 2010/08/24 | 383 | 388 | 382 | 386 | -2 | -0.5% | 1,116,000 |
| 2010/08/23 | 393 | 396 | 388 | 388 | -9 | -2.3% | 874,000 |
| 2010/08/20 | 401 | 405 | 396 | 397 | -10 | -2.5% | 1,152,000 |
| 2010/08/19 | 399 | 412 | 399 | 407 | +10 | +2.5% | 2,059,000 |
| 2010/08/18 | 395 | 401 | 393 | 397 | +4 | +1% | 878,000 |
| 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 |
3601～
3650
件表示中 / 3710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 | 313,000円 | +0.4% | -4.5% | 3.83% | 8.93倍 | 0.70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 |
| 東海理化 | 220,000円 | -6.1% | -42.0% | 4.32% | 13.36倍 | 0.59倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 武蔵精密 | 286,300円 | -5.0% | +2.9% | 1.75% | 17.05倍 | 1.63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 | 110,600円 | +13.6% | +19.7% | 1.18% | 34.05倍 | 0.85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 | 212,400円 | -0.8% | -28.8% | 1.88% | 9.82倍 | 1.41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
