カワサキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,399 | 1,399 | 1,380 | 1,380 | -19 | -1.4% | 1,800 |
| 2025/05/20 | 1,385 | 1,399 | 1,385 | 1,399 | +16 | +1.2% | 1,800 |
| 2025/05/19 | 1,377 | 1,383 | 1,376 | 1,383 | +8 | +0.6% | 2,300 |
| 2025/05/16 | 1,380 | 1,380 | 1,375 | 1,375 | -4 | -0.3% | 1,000 |
| 2025/05/15 | 1,372 | 1,386 | 1,372 | 1,379 | -16 | -1.1% | 2,500 |
| 2025/05/14 | 1,371 | 1,395 | 1,368 | 1,395 | +24 | +1.8% | 800 |
| 2025/05/13 | 1,372 | 1,372 | 1,371 | 1,371 | ±0 | ±0% | 400 |
| 2025/05/12 | 1,372 | 1,372 | 1,371 | 1,371 | - | - | 400 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 1,379 | 1,379 | 1,370 | 1,372 | -22 | -1.6% | 500 |
| 2025/05/07 | 1,370 | 1,394 | 1,370 | 1,394 | -4 | -0.3% | 1,700 |
| 2025/05/02 | 1,398 | 1,398 | 1,398 | 1,398 | ±0 | ±0% | 500 |
| 2025/05/01 | 1,387 | 1,398 | 1,387 | 1,398 | +21 | +1.5% | 1,900 |
| 2025/04/30 | 1,374 | 1,377 | 1,374 | 1,377 | +3 | +0.2% | 500 |
| 2025/04/28 | 1,374 | 1,375 | 1,374 | 1,374 | - | - | 300 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 1,368 | 1,404 | 1,352 | 1,371 | -9 | -0.7% | 2,400 |
| 2025/04/23 | 1,368 | 1,380 | 1,368 | 1,380 | +12 | +0.9% | 200 |
| 2025/04/22 | 1,382 | 1,382 | 1,368 | 1,368 | -14 | -1% | 200 |
| 2025/04/21 | 1,383 | 1,383 | 1,382 | 1,382 | +17 | +1.2% | 400 |
| 2025/04/18 | 1,342 | 1,365 | 1,342 | 1,365 | +15 | +1.1% | 400 |
| 2025/04/17 | 1,349 | 1,353 | 1,349 | 1,350 | -4 | -0.3% | 600 |
| 2025/04/16 | 1,355 | 1,375 | 1,354 | 1,354 | -13 | -1% | 600 |
| 2025/04/15 | 1,350 | 1,389 | 1,350 | 1,367 | +42 | +3.2% | 4,300 |
| 2025/04/14 | 1,323 | 1,338 | 1,323 | 1,325 | +2 | +0.2% | 1,000 |
| 2025/04/11 | 1,323 | 1,333 | 1,323 | 1,323 | -15 | -1.1% | 400 |
| 2025/04/10 | 1,339 | 1,345 | 1,309 | 1,338 | +59 | +4.6% | 1,300 |
| 2025/04/09 | 1,272 | 1,331 | 1,270 | 1,279 | -1 | -0.1% | 2,100 |
| 2025/04/08 | 1,272 | 1,292 | 1,271 | 1,280 | +9 | +0.7% | 2,300 |
| 2025/04/07 | 1,276 | 1,279 | 1,271 | 1,271 | -44 | -3.3% | 2,400 |
| 2025/04/04 | 1,326 | 1,326 | 1,300 | 1,315 | -20 | -1.5% | 2,300 |
| 2025/04/03 | 1,336 | 1,336 | 1,335 | 1,335 | -11 | -0.8% | 1,100 |
| 2025/04/02 | 1,357 | 1,357 | 1,346 | 1,346 | -2 | -0.1% | 600 |
| 2025/04/01 | 1,356 | 1,356 | 1,348 | 1,348 | -1 | -0.1% | 400 |
| 2025/03/31 | 1,356 | 1,358 | 1,349 | 1,349 | +6 | +0.4% | 1,000 |
| 2025/03/28 | 1,342 | 1,350 | 1,342 | 1,343 | -3 | -0.2% | 300 |
| 2025/03/27 | 1,346 | 1,346 | 1,341 | 1,346 | ±0 | ±0% | 1,300 |
| 2025/03/26 | 1,346 | 1,346 | 1,346 | 1,346 | ±0 | ±0% | 200 |
| 2025/03/25 | 1,344 | 1,357 | 1,343 | 1,346 | -10 | -0.7% | 400 |
| 2025/03/24 | 1,357 | 1,357 | 1,350 | 1,356 | +11 | +0.8% | 1,400 |
| 2025/03/21 | 1,343 | 1,345 | 1,341 | 1,345 | +3 | +0.2% | 600 |
| 2025/03/19 | 1,342 | 1,342 | 1,336 | 1,342 | +6 | +0.4% | 500 |
| 2025/03/18 | 1,345 | 1,345 | 1,335 | 1,336 | -8 | -0.6% | 600 |
| 2025/03/17 | 1,345 | 1,345 | 1,344 | 1,344 | ±0 | ±0% | 300 |
| 2025/03/14 | 1,330 | 1,344 | 1,330 | 1,344 | +10 | +0.7% | 300 |
| 2025/03/13 | 1,330 | 1,334 | 1,330 | 1,334 | +5 | +0.4% | 300 |
| 2025/03/12 | 1,329 | 1,329 | 1,329 | 1,329 | ±0 | ±0% | 300 |
| 2025/03/11 | 1,328 | 1,329 | 1,328 | 1,329 | -13 | -1% | 800 |
| 2025/03/10 | 1,344 | 1,344 | 1,337 | 1,342 | -3 | -0.2% | 900 |
| 2025/03/07 | 1,321 | 1,346 | 1,321 | 1,345 | +20 | +1.5% | 1,200 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「カワサキ」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 |
|---|---|---|---|---|---|---|---|---|
| カワサキ | 138,000円 | +1.8% | +10.0% | 3.62% | 10.09倍 | 0.52倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
| テーオーＨＤ | 45,400円 | +3.9% | +26.7% | 0.00% | 19.39倍 | 5.62倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| ＳＨＩＮＫＯ | 218,500円 | +8.4% | +17.8% | 4.81% | 6.39倍 | 1.96倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| クリエイト | 99,500円 | +2.9% | +8.9% | 4.02% | 7.57倍 | 0.73倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| アゼアス | 64,700円 | +9.6% | +49.7% | 3.55% | 11.89倍 | 0.55倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
市場注目の銘柄
チャート関連のコラム
