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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,339 | 1,365 | 1,339 | 1,365 | +20 | +1.5% | 2,200 |
| 2023/01/24 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 400 |
| 2023/01/23 | 1,339 | 1,367 | 1,339 | 1,345 | +6 | +0.4% | 3,100 |
| 2023/01/20 | 1,331 | 1,339 | 1,328 | 1,339 | -3 | -0.2% | 800 |
| 2023/01/19 | 1,340 | 1,369 | 1,340 | 1,342 | +2 | +0.1% | 3,100 |
| 2023/01/18 | 1,358 | 1,358 | 1,340 | 1,340 | -5 | -0.4% | 600 |
| 2023/01/17 | 1,310 | 1,356 | 1,310 | 1,345 | +40 | +3.1% | 2,100 |
| 2023/01/16 | 1,295 | 1,327 | 1,295 | 1,305 | +4 | +0.3% | 1,500 |
| 2023/01/13 | 1,323 | 1,324 | 1,301 | 1,301 | -22 | -1.7% | 500 |
| 2023/01/12 | 1,288 | 1,340 | 1,288 | 1,323 | +29 | +2.2% | 5,100 |
| 2023/01/11 | 1,300 | 1,300 | 1,294 | 1,294 | -6 | -0.5% | 800 |
| 2023/01/10 | 1,299 | 1,300 | 1,295 | 1,300 | +6 | +0.5% | 1,500 |
| 2023/01/06 | 1,294 | 1,294 | 1,294 | 1,294 | - | - | 400 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 1,290 | 1,300 | 1,278 | 1,300 | - | - | 1,000 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 1,305 | 1,320 | 1,305 | 1,320 | +15 | +1.1% | 200 |
| 2022/12/28 | 1,300 | 1,305 | 1,300 | 1,305 | +5 | +0.4% | 900 |
| 2022/12/27 | 1,292 | 1,304 | 1,292 | 1,300 | +9 | +0.7% | 900 |
| 2022/12/26 | 1,273 | 1,303 | 1,273 | 1,291 | -2 | -0.2% | 900 |
| 2022/12/23 | 1,295 | 1,317 | 1,287 | 1,293 | -32 | -2.4% | 900 |
| 2022/12/22 | 1,300 | 1,342 | 1,300 | 1,325 | +36 | +2.8% | 5,800 |
| 2022/12/21 | 1,271 | 1,289 | 1,256 | 1,289 | +9 | +0.7% | 3,200 |
| 2022/12/20 | 1,295 | 1,295 | 1,280 | 1,280 | -26 | -2% | 1,900 |
| 2022/12/19 | 1,306 | 1,306 | 1,300 | 1,306 | ±0 | ±0% | 600 |
| 2022/12/16 | 1,314 | 1,324 | 1,300 | 1,306 | -8 | -0.6% | 1,300 |
| 2022/12/15 | 1,314 | 1,314 | 1,314 | 1,314 | -1 | -0.1% | 100 |
| 2022/12/14 | 1,316 | 1,319 | 1,315 | 1,315 | -1 | -0.1% | 600 |
| 2022/12/13 | 1,318 | 1,318 | 1,316 | 1,316 | +1 | +0.1% | 400 |
| 2022/12/12 | 1,326 | 1,326 | 1,314 | 1,315 | -3 | -0.2% | 900 |
| 2022/12/09 | 1,315 | 1,328 | 1,315 | 1,318 | -10 | -0.8% | 400 |
| 2022/12/08 | 1,318 | 1,328 | 1,318 | 1,328 | -5 | -0.4% | 300 |
| 2022/12/07 | 1,336 | 1,336 | 1,319 | 1,333 | -1 | -0.1% | 1,000 |
| 2022/12/06 | 1,328 | 1,334 | 1,328 | 1,334 | +1 | +0.1% | 400 |
| 2022/12/05 | 1,325 | 1,333 | 1,325 | 1,333 | -4 | -0.3% | 300 |
| 2022/12/02 | 1,329 | 1,337 | 1,329 | 1,337 | ±0 | ±0% | 500 |
| 2022/12/01 | 1,338 | 1,338 | 1,337 | 1,337 | -1 | -0.1% | 400 |
| 2022/11/30 | 1,338 | 1,338 | 1,338 | 1,338 | -2 | -0.1% | 100 |
| 2022/11/29 | 1,339 | 1,341 | 1,338 | 1,340 | +2 | +0.1% | 700 |
| 2022/11/28 | 1,339 | 1,339 | 1,336 | 1,338 | +3 | +0.2% | 1,200 |
| 2022/11/25 | 1,333 | 1,335 | 1,333 | 1,335 | +2 | +0.2% | 600 |
| 2022/11/24 | 1,334 | 1,335 | 1,325 | 1,333 | +2 | +0.2% | 1,300 |
| 2022/11/22 | 1,327 | 1,331 | 1,327 | 1,331 | +11 | +0.8% | 2,300 |
| 2022/11/21 | 1,315 | 1,328 | 1,315 | 1,320 | ±0 | ±0% | 1,200 |
| 2022/11/18 | 1,311 | 1,328 | 1,311 | 1,320 | -6 | -0.5% | 2,600 |
| 2022/11/17 | 1,314 | 1,326 | 1,314 | 1,326 | +11 | +0.8% | 1,100 |
| 2022/11/16 | 1,320 | 1,320 | 1,313 | 1,315 | -11 | -0.8% | 700 |
| 2022/11/15 | 1,313 | 1,329 | 1,311 | 1,326 | +14 | +1.1% | 1,000 |
| 2022/11/14 | 1,312 | 1,312 | 1,310 | 1,312 | +1 | +0.1% | 500 |
| 2022/11/11 | 1,313 | 1,313 | 1,310 | 1,311 | -2 | -0.2% | 600 |
451～
500
件表示中 / 3586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 | 135,200円 | +1.8% | +10.0% | 3.70% | 9.88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 | 85,900円 | +8.4% | +2.5% | 3.73% | 11.06倍 | 0.71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 | 64,900円 | +9.6% | +49.7% | 3.54% | 11.91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 |
| ＳＨＩＮＫＯ | 203,500円 | +6.8% | +22.2% | 4.18% | 6.11倍 | 1.70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 |
| レダックス | 15,300円 | +4.9% | +84.6% | 1.31% | 16.68倍 | 0.67倍 |
|
中古車買い取り・販売大手。大型展示場で小売りも。中古トラックをリースバックする事業も |
市場注目の銘柄
チャート関連のコラム
