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 |
|---|---|---|---|---|---|---|---|
| 2023/04/19 | 4,110 | 4,120 | 4,080 | 4,105 | -15 | -0.4% | 57,000 |
| 2023/04/18 | 4,150 | 4,170 | 4,100 | 4,120 | -15 | -0.4% | 113,500 |
| 2023/04/17 | 4,090 | 4,145 | 4,070 | 4,135 | +65 | +1.6% | 76,300 |
| 2023/04/14 | 4,110 | 4,130 | 4,070 | 4,070 | -25 | -0.6% | 56,900 |
| 2023/04/13 | 4,115 | 4,115 | 4,060 | 4,095 | -55 | -1.3% | 68,700 |
| 2023/04/12 | 4,085 | 4,170 | 4,080 | 4,150 | +105 | +2.6% | 122,100 |
| 2023/04/11 | 4,075 | 4,080 | 4,020 | 4,045 | +10 | +0.2% | 45,800 |
| 2023/04/10 | 4,005 | 4,045 | 3,995 | 4,035 | +75 | +1.9% | 52,600 |
| 2023/04/07 | 3,910 | 3,980 | 3,910 | 3,960 | +40 | +1% | 67,900 |
| 2023/04/06 | 3,935 | 3,960 | 3,900 | 3,920 | -70 | -1.8% | 80,600 |
| 2023/04/05 | 4,050 | 4,060 | 3,990 | 3,990 | -110 | -2.7% | 79,900 |
| 2023/04/04 | 4,085 | 4,100 | 4,055 | 4,100 | +30 | +0.7% | 95,300 |
| 2023/04/03 | 4,075 | 4,090 | 4,040 | 4,070 | +50 | +1.2% | 95,900 |
| 2023/03/31 | 3,975 | 4,040 | 3,975 | 4,020 | +50 | +1.3% | 95,900 |
| 2023/03/30 | 3,915 | 3,975 | 3,915 | 3,970 | +5 | +0.1% | 75,500 |
| 2023/03/29 | 3,920 | 3,965 | 3,900 | 3,965 | +50 | +1.3% | 105,800 |
| 2023/03/28 | 3,905 | 3,950 | 3,880 | 3,915 | +75 | +2% | 107,000 |
| 2023/03/27 | 3,775 | 3,855 | 3,775 | 3,840 | +75 | +2% | 74,400 |
| 2023/03/24 | 3,770 | 3,785 | 3,750 | 3,765 | -20 | -0.5% | 53,700 |
| 2023/03/23 | 3,715 | 3,795 | 3,715 | 3,785 | +25 | +0.7% | 38,800 |
| 2023/03/22 | 3,760 | 3,775 | 3,720 | 3,760 | +95 | +2.6% | 74,300 |
| 2023/03/20 | 3,665 | 3,690 | 3,645 | 3,665 | -60 | -1.6% | 84,500 |
| 2023/03/17 | 3,800 | 3,805 | 3,720 | 3,725 | +5 | +0.1% | 103,000 |
| 2023/03/16 | 3,710 | 3,735 | 3,655 | 3,720 | -120 | -3.1% | 124,900 |
| 2023/03/15 | 3,800 | 3,840 | 3,780 | 3,840 | +100 | +2.7% | 82,300 |
| 2023/03/14 | 3,810 | 3,810 | 3,710 | 3,740 | -165 | -4.2% | 148,900 |
| 2023/03/13 | 3,970 | 3,985 | 3,880 | 3,905 | -120 | -3% | 104,100 |
| 2023/03/10 | 4,010 | 4,055 | 4,000 | 4,025 | -50 | -1.2% | 89,700 |
| 2023/03/09 | 4,100 | 4,110 | 4,040 | 4,075 | +20 | +0.5% | 104,700 |
| 2023/03/08 | 3,945 | 4,075 | 3,940 | 4,055 | +120 | +3% | 203,600 |
| 2023/03/07 | 3,900 | 3,940 | 3,880 | 3,935 | +45 | +1.2% | 118,600 |
| 2023/03/06 | 3,900 | 3,925 | 3,890 | 3,890 | +25 | +0.6% | 97,700 |
| 2023/03/03 | 3,855 | 3,880 | 3,850 | 3,865 | +30 | +0.8% | 94,800 |
| 2023/03/02 | 3,870 | 3,885 | 3,825 | 3,835 | -30 | -0.8% | 84,500 |
| 2023/03/01 | 3,750 | 3,865 | 3,750 | 3,865 | +105 | +2.8% | 124,300 |
| 2023/02/28 | 3,835 | 3,840 | 3,735 | 3,760 | -45 | -1.2% | 135,000 |
| 2023/02/27 | 3,765 | 3,815 | 3,760 | 3,805 | +55 | +1.5% | 75,100 |
| 2023/02/24 | 3,720 | 3,755 | 3,710 | 3,750 | +65 | +1.8% | 85,600 |
| 2023/02/22 | 3,665 | 3,695 | 3,645 | 3,685 | +15 | +0.4% | 80,800 |
| 2023/02/21 | 3,640 | 3,685 | 3,635 | 3,670 | +35 | +1% | 66,500 |
| 2023/02/20 | 3,660 | 3,680 | 3,635 | 3,635 | -10 | -0.3% | 44,200 |
| 2023/02/17 | 3,580 | 3,650 | 3,580 | 3,645 | +45 | +1.3% | 63,700 |
| 2023/02/16 | 3,550 | 3,600 | 3,540 | 3,600 | +70 | +2% | 96,400 |
| 2023/02/15 | 3,560 | 3,570 | 3,520 | 3,530 | -5 | -0.1% | 71,400 |
| 2023/02/14 | 3,550 | 3,555 | 3,515 | 3,535 | +25 | +0.7% | 53,600 |
| 2023/02/13 | 3,530 | 3,540 | 3,490 | 3,510 | -35 | -1% | 70,400 |
| 2023/02/10 | 3,525 | 3,560 | 3,485 | 3,545 | +20 | +0.6% | 95,700 |
| 2023/02/09 | 3,500 | 3,550 | 3,455 | 3,525 | -70 | -1.9% | 182,900 |
| 2023/02/08 | 3,625 | 3,650 | 3,570 | 3,595 | -45 | -1.2% | 107,800 |
| 2023/02/07 | 3,650 | 3,660 | 3,615 | 3,640 | -10 | -0.3% | 71,600 |
401～
450
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 | 253,200円 | +1.2% | -4.0% | 3.95% | 20.19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 | 305,500円 | +1.1% | -11.3% | 6.61% | 12.00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５割。海外比率高くアジアが稼ぎ頭 |
| 産車体 | 106,900円 | +16.7% | +252.0% | 1.22% | 60.32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 | 115,400円 | -4.5% | -44.0% | 2.08% | 6.84倍 | 1.03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 | 150,900円 | +14.8% | +20.0% | 2.32% | 4.76倍 | 1.13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
