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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,339 | 1,339 | 1,324 | 1,325 | -15 | -1.1% | 500 |
| 2025/03/05 | 1,344 | 1,344 | 1,340 | 1,340 | +18 | +1.4% | 800 |
| 2025/03/04 | 1,335 | 1,335 | 1,322 | 1,322 | -13 | -1% | 400 |
| 2025/03/03 | 1,322 | 1,344 | 1,322 | 1,335 | +14 | +1.1% | 1,900 |
| 2025/02/28 | 1,340 | 1,340 | 1,315 | 1,321 | -29 | -2.1% | 3,300 |
| 2025/02/27 | 1,355 | 1,360 | 1,346 | 1,350 | -62 | -4.4% | 6,300 |
| 2025/02/26 | 1,401 | 1,416 | 1,401 | 1,412 | +12 | +0.9% | 2,900 |
| 2025/02/25 | 1,419 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 4,100 |
| 2025/02/21 | 1,409 | 1,412 | 1,400 | 1,400 | +6 | +0.4% | 1,700 |
| 2025/02/20 | 1,391 | 1,394 | 1,390 | 1,394 | +3 | +0.2% | 1,400 |
| 2025/02/19 | 1,402 | 1,405 | 1,391 | 1,391 | -6 | -0.4% | 2,300 |
| 2025/02/18 | 1,403 | 1,403 | 1,396 | 1,397 | -4 | -0.3% | 800 |
| 2025/02/17 | 1,402 | 1,403 | 1,401 | 1,401 | +7 | +0.5% | 600 |
| 2025/02/14 | 1,403 | 1,410 | 1,391 | 1,394 | -5 | -0.4% | 2,200 |
| 2025/02/13 | 1,407 | 1,407 | 1,399 | 1,399 | -5 | -0.4% | 1,300 |
| 2025/02/12 | 1,400 | 1,406 | 1,400 | 1,404 | +11 | +0.8% | 1,200 |
| 2025/02/10 | 1,398 | 1,405 | 1,390 | 1,393 | +3 | +0.2% | 1,200 |
| 2025/02/07 | 1,390 | 1,390 | 1,390 | 1,390 | -5 | -0.4% | 200 |
| 2025/02/06 | 1,394 | 1,395 | 1,394 | 1,395 | +10 | +0.7% | 1,000 |
| 2025/02/05 | 1,387 | 1,396 | 1,385 | 1,385 | ±0 | ±0% | 2,100 |
| 2025/02/04 | 1,399 | 1,403 | 1,385 | 1,385 | -3 | -0.2% | 1,300 |
| 2025/02/03 | 1,404 | 1,404 | 1,381 | 1,388 | -12 | -0.9% | 2,200 |
| 2025/01/31 | 1,400 | 1,400 | 1,391 | 1,400 | +12 | +0.9% | 1,700 |
| 2025/01/30 | 1,387 | 1,397 | 1,387 | 1,388 | -12 | -0.9% | 1,200 |
| 2025/01/29 | 1,380 | 1,405 | 1,380 | 1,400 | +20 | +1.4% | 2,200 |
| 2025/01/28 | 1,388 | 1,399 | 1,380 | 1,380 | -8 | -0.6% | 1,400 |
| 2025/01/27 | 1,387 | 1,388 | 1,387 | 1,388 | +1 | +0.1% | 900 |
| 2025/01/24 | 1,389 | 1,389 | 1,372 | 1,387 | ±0 | ±0% | 500 |
| 2025/01/23 | 1,381 | 1,387 | 1,380 | 1,387 | +2 | +0.1% | 700 |
| 2025/01/22 | 1,390 | 1,390 | 1,385 | 1,385 | -5 | -0.4% | 1,400 |
1～
50
件表示中 / 3673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 | 131,500円 | +1.8% | +10.0% | 3.80% | 9.61倍 | 0.51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 |
| シンデンハイテ | 190,100円 | +2.6% | +64.3% | 6.58% | 6.76倍 | 0.50倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| クリエイト | 96,500円 | +0.1% | +68.3% | 3.52% | 8.71倍 | 0.76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 |
| 三京化 | 327,000円 | +3.7% | +5.6% | 2.75% | 5.19倍 | 0.29倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| フーディソン | 81,100円 | +7.9% | -15.8% | 0.00% | 24.46倍 | 1.67倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
市場注目の銘柄
チャート関連のコラム
