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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 1,241 | 1,264 | 1,241 | 1,264 | +23 | +1.9% | 900 |
| 2022/03/23 | 1,240 | 1,250 | 1,240 | 1,241 | +2 | +0.2% | 1,500 |
| 2022/03/22 | 1,233 | 1,239 | 1,233 | 1,239 | - | - | 900 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 1,230 | 1,248 | 1,225 | 1,248 | +18 | +1.5% | 900 |
| 2022/03/15 | 1,230 | 1,230 | 1,230 | 1,230 | +5 | +0.4% | 100 |
| 2022/03/14 | 1,225 | 1,225 | 1,225 | 1,225 | +2 | +0.2% | 200 |
| 2022/03/11 | 1,244 | 1,244 | 1,212 | 1,223 | -9 | -0.7% | 1,000 |
| 2022/03/10 | 1,236 | 1,236 | 1,232 | 1,232 | -3 | -0.2% | 900 |
| 2022/03/09 | 1,236 | 1,236 | 1,235 | 1,235 | -5 | -0.4% | 1,100 |
| 2022/03/08 | 1,241 | 1,241 | 1,239 | 1,240 | -2 | -0.2% | 1,700 |
| 2022/03/07 | 1,250 | 1,250 | 1,242 | 1,242 | -11 | -0.9% | 4,200 |
| 2022/03/04 | 1,275 | 1,275 | 1,250 | 1,253 | +5 | +0.4% | 700 |
| 2022/03/03 | 1,248 | 1,251 | 1,248 | 1,248 | ±0 | ±0% | 2,300 |
| 2022/03/02 | 1,260 | 1,260 | 1,236 | 1,248 | +2 | +0.2% | 4,800 |
| 2022/03/01 | 1,237 | 1,250 | 1,237 | 1,246 | +12 | +1% | 2,000 |
| 2022/02/28 | 1,216 | 1,250 | 1,216 | 1,234 | +16 | +1.3% | 4,200 |
| 2022/02/25 | 1,223 | 1,223 | 1,215 | 1,218 | +12 | +1% | 1,100 |
| 2022/02/24 | 1,229 | 1,229 | 1,205 | 1,206 | -19 | -1.6% | 900 |
| 2022/02/22 | 1,205 | 1,225 | 1,205 | 1,225 | +5 | +0.4% | 400 |
| 2022/02/21 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 100 |
| 2022/02/18 | 1,210 | 1,220 | 1,210 | 1,220 | - | - | 600 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 1,204 | 1,206 | 1,204 | 1,206 | -4 | -0.3% | 400 |
| 2022/02/15 | 1,215 | 1,215 | 1,210 | 1,210 | ±0 | ±0% | 300 |
| 2022/02/14 | 1,210 | 1,210 | 1,210 | 1,210 | +7 | +0.6% | 100 |
| 2022/02/10 | 1,202 | 1,203 | 1,202 | 1,203 | -2 | -0.2% | 300 |
| 2022/02/09 | 1,209 | 1,211 | 1,201 | 1,205 | -4 | -0.3% | 2,800 |
| 2022/02/08 | 1,208 | 1,209 | 1,208 | 1,209 | ±0 | ±0% | 200 |
| 2022/02/07 | 1,202 | 1,209 | 1,202 | 1,209 | +3 | +0.2% | 300 |
| 2022/02/04 | 1,217 | 1,217 | 1,206 | 1,206 | -11 | -0.9% | 500 |
| 2022/02/03 | 1,217 | 1,217 | 1,217 | 1,217 | +17 | +1.4% | 100 |
| 2022/02/02 | 1,210 | 1,210 | 1,196 | 1,200 | -10 | -0.8% | 1,300 |
| 2022/02/01 | 1,195 | 1,210 | 1,195 | 1,210 | +10 | +0.8% | 1,100 |
| 2022/01/31 | 1,181 | 1,200 | 1,181 | 1,200 | - | - | 400 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,181 | 1,199 | 1,164 | 1,199 | -1 | -0.1% | 700 |
| 2022/01/26 | 1,200 | 1,200 | 1,200 | 1,200 | +3 | +0.3% | 300 |
| 2022/01/25 | 1,197 | 1,197 | 1,197 | 1,197 | - | - | 1,000 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 1,169 | 1,197 | 1,169 | 1,197 | - | - | 200 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 1,206 | 1,206 | 1,183 | 1,199 | -8 | -0.7% | 800 |
| 2022/01/18 | 1,200 | 1,207 | 1,200 | 1,207 | +1 | +0.1% | 1,000 |
| 2022/01/17 | 1,195 | 1,209 | 1,195 | 1,206 | - | - | 1,900 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,200 | 1,200 | 1,200 | 1,200 | +3 | +0.3% | 100 |
| 2022/01/11 | 1,191 | 1,197 | 1,175 | 1,197 | - | - | 1,600 |
651～
700
件表示中 / 3581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 | 136,200円 | +1.8% | +10.0% | 3.67% | 9.95倍 | 0.53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 |
| 大田花き | 75,000円 | -9.2% | +1.4% | 1.60% | 18.80倍 | 0.75倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| ムーンバット | 83,700円 | +8.4% | +2.5% | 3.82% | 10.78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 | 63,800円 | +9.6% | +49.7% | 3.61% | 11.71倍 | 0.54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 | 202,000円 | +6.8% | +22.2% | 4.21% | 7.10倍 | 1.97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
