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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,355 | 1,364 | 1,355 | 1,355 | -9 | -0.7% | 800 |
| 2024/11/20 | 1,363 | 1,364 | 1,360 | 1,364 | +5 | +0.4% | 300 |
| 2024/11/19 | 1,359 | 1,359 | 1,359 | 1,359 | +2 | +0.1% | 100 |
| 2024/11/18 | 1,367 | 1,367 | 1,357 | 1,357 | -5 | -0.4% | 500 |
| 2024/11/15 | 1,367 | 1,368 | 1,362 | 1,362 | ±0 | ±0% | 500 |
| 2024/11/14 | 1,362 | 1,365 | 1,362 | 1,362 | -3 | -0.2% | 600 |
| 2024/11/13 | 1,365 | 1,365 | 1,365 | 1,365 | +3 | +0.2% | 100 |
| 2024/11/12 | 1,361 | 1,362 | 1,361 | 1,362 | +2 | +0.1% | 200 |
| 2024/11/11 | 1,365 | 1,365 | 1,360 | 1,360 | ±0 | ±0% | 1,300 |
| 2024/11/08 | 1,357 | 1,360 | 1,356 | 1,360 | ±0 | ±0% | 1,500 |
| 2024/11/07 | 1,360 | 1,360 | 1,359 | 1,360 | - | - | 900 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,364 | 1,364 | 1,355 | 1,360 | -4 | -0.3% | 1,000 |
| 2024/11/01 | 1,361 | 1,364 | 1,356 | 1,364 | +3 | +0.2% | 700 |
| 2024/10/31 | 1,362 | 1,362 | 1,361 | 1,361 | -4 | -0.3% | 1,000 |
| 2024/10/30 | 1,365 | 1,365 | 1,360 | 1,365 | +3 | +0.2% | 1,100 |
| 2024/10/29 | 1,362 | 1,366 | 1,362 | 1,362 | ±0 | ±0% | 1,200 |
| 2024/10/28 | 1,358 | 1,368 | 1,358 | 1,362 | -5 | -0.4% | 900 |
| 2024/10/25 | 1,367 | 1,367 | 1,367 | 1,367 | +8 | +0.6% | 200 |
| 2024/10/24 | 1,358 | 1,359 | 1,358 | 1,359 | +1 | +0.1% | 400 |
| 2024/10/23 | 1,371 | 1,371 | 1,358 | 1,358 | -13 | -0.9% | 1,200 |
| 2024/10/22 | 1,359 | 1,371 | 1,356 | 1,371 | +13 | +1% | 4,600 |
| 2024/10/21 | 1,357 | 1,368 | 1,357 | 1,358 | +1 | +0.1% | 2,500 |
| 2024/10/18 | 1,360 | 1,363 | 1,356 | 1,357 | -3 | -0.2% | 1,800 |
| 2024/10/17 | 1,355 | 1,360 | 1,353 | 1,360 | +5 | +0.4% | 2,200 |
| 2024/10/16 | 1,344 | 1,355 | 1,336 | 1,355 | -10 | -0.7% | 3,100 |
| 2024/10/15 | 1,351 | 1,372 | 1,333 | 1,365 | +84 | +6.6% | 26,700 |
| 2024/10/11 | 1,266 | 1,282 | 1,266 | 1,281 | +15 | +1.2% | 600 |
| 2024/10/10 | 1,286 | 1,286 | 1,263 | 1,266 | -21 | -1.6% | 400 |
| 2024/10/09 | 1,255 | 1,287 | 1,255 | 1,287 | +37 | +3% | 1,300 |
| 2024/10/08 | 1,261 | 1,261 | 1,250 | 1,250 | -20 | -1.6% | 1,400 |
| 2024/10/07 | 1,261 | 1,270 | 1,261 | 1,270 | +20 | +1.6% | 1,200 |
| 2024/10/04 | 1,253 | 1,256 | 1,250 | 1,250 | +5 | +0.4% | 1,300 |
| 2024/10/03 | 1,257 | 1,257 | 1,242 | 1,245 | -2 | -0.2% | 500 |
| 2024/10/02 | 1,248 | 1,257 | 1,247 | 1,247 | +1 | +0.1% | 400 |
| 2024/10/01 | 1,252 | 1,252 | 1,246 | 1,246 | -6 | -0.5% | 600 |
| 2024/09/30 | 1,260 | 1,260 | 1,250 | 1,252 | -9 | -0.7% | 1,100 |
| 2024/09/27 | 1,251 | 1,264 | 1,251 | 1,261 | +13 | +1% | 900 |
| 2024/09/26 | 1,260 | 1,262 | 1,248 | 1,248 | -14 | -1.1% | 2,500 |
| 2024/09/25 | 1,263 | 1,263 | 1,262 | 1,262 | -5 | -0.4% | 1,000 |
| 2024/09/24 | 1,267 | 1,267 | 1,267 | 1,267 | -4 | -0.3% | 100 |
| 2024/09/20 | 1,271 | 1,271 | 1,271 | 1,271 | -17 | -1.3% | 500 |
| 2024/09/19 | 1,270 | 1,288 | 1,270 | 1,288 | +17 | +1.3% | 200 |
| 2024/09/18 | 1,264 | 1,295 | 1,264 | 1,271 | +16 | +1.3% | 1,300 |
| 2024/09/17 | 1,252 | 1,257 | 1,252 | 1,255 | +3 | +0.2% | 800 |
| 2024/09/13 | 1,258 | 1,258 | 1,252 | 1,252 | +7 | +0.6% | 500 |
| 2024/09/12 | 1,256 | 1,256 | 1,245 | 1,245 | -5 | -0.4% | 300 |
| 2024/09/11 | 1,254 | 1,254 | 1,248 | 1,250 | -7 | -0.6% | 3,100 |
| 2024/09/10 | 1,253 | 1,265 | 1,253 | 1,257 | +10 | +0.8% | 700 |
| 2024/09/09 | 1,221 | 1,263 | 1,221 | 1,247 | -27 | -2.1% | 1,900 |
1～
50
件表示中 / 3585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 | 135,500円 | +1.8% | +10.0% | 3.69% | 9.90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 |
| ムーンバット | 84,600円 | +8.4% | +2.5% | 3.78% | 10.90倍 | 0.70倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| アゼアス | 65,400円 | +9.6% | +49.7% | 3.52% | 12.00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 |
| セフテック | 188,200円 | +2.1% | +9.7% | 4.52% | 8.46倍 | 0.48倍 |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
| ＳＨＩＮＫＯ | 205,000円 | +6.8% | +22.2% | 4.15% | 6.16倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
