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 |
|---|---|---|---|---|---|---|---|
| 2022/09/01 | 1,346 | 1,350 | 1,315 | 1,335 | -20 | -1.5% | 3,100 |
| 2022/08/31 | 1,372 | 1,372 | 1,350 | 1,355 | -17 | -1.2% | 3,900 |
| 2022/08/30 | 1,345 | 1,411 | 1,345 | 1,372 | -85 | -5.8% | 15,800 |
| 2022/08/29 | 1,451 | 1,465 | 1,448 | 1,457 | -11 | -0.7% | 11,200 |
| 2022/08/26 | 1,467 | 1,472 | 1,466 | 1,468 | -4 | -0.3% | 4,900 |
| 2022/08/25 | 1,467 | 1,473 | 1,467 | 1,472 | +5 | +0.3% | 2,300 |
| 2022/08/24 | 1,468 | 1,470 | 1,467 | 1,467 | -1 | -0.1% | 2,600 |
| 2022/08/23 | 1,465 | 1,468 | 1,464 | 1,468 | +4 | +0.3% | 2,400 |
| 2022/08/22 | 1,464 | 1,465 | 1,461 | 1,464 | ±0 | ±0% | 4,200 |
| 2022/08/19 | 1,463 | 1,464 | 1,459 | 1,464 | +1 | +0.1% | 3,200 |
| 2022/08/18 | 1,461 | 1,463 | 1,460 | 1,463 | +2 | +0.1% | 2,100 |
| 2022/08/17 | 1,467 | 1,467 | 1,461 | 1,461 | -2 | -0.1% | 2,900 |
| 2022/08/16 | 1,466 | 1,467 | 1,460 | 1,463 | -3 | -0.2% | 3,100 |
| 2022/08/15 | 1,468 | 1,471 | 1,466 | 1,466 | -1 | -0.1% | 2,600 |
| 2022/08/12 | 1,463 | 1,467 | 1,461 | 1,467 | +4 | +0.3% | 2,400 |
| 2022/08/10 | 1,468 | 1,468 | 1,457 | 1,463 | -5 | -0.3% | 1,500 |
| 2022/08/09 | 1,454 | 1,468 | 1,443 | 1,468 | +16 | +1.1% | 2,500 |
| 2022/08/08 | 1,442 | 1,452 | 1,442 | 1,452 | +10 | +0.7% | 2,300 |
| 2022/08/05 | 1,445 | 1,449 | 1,441 | 1,442 | -3 | -0.2% | 1,900 |
| 2022/08/04 | 1,446 | 1,449 | 1,444 | 1,445 | -1 | -0.1% | 2,300 |
| 2022/08/03 | 1,438 | 1,447 | 1,438 | 1,446 | +6 | +0.4% | 1,700 |
| 2022/08/02 | 1,440 | 1,449 | 1,440 | 1,440 | ±0 | ±0% | 2,900 |
| 2022/08/01 | 1,447 | 1,450 | 1,440 | 1,440 | -12 | -0.8% | 5,900 |
| 2022/07/29 | 1,457 | 1,461 | 1,452 | 1,452 | -9 | -0.6% | 3,300 |
| 2022/07/28 | 1,487 | 1,488 | 1,431 | 1,461 | -17 | -1.2% | 11,100 |
| 2022/07/27 | 1,471 | 1,478 | 1,471 | 1,478 | -7 | -0.5% | 2,800 |
| 2022/07/26 | 1,478 | 1,485 | 1,478 | 1,485 | +13 | +0.9% | 1,400 |
| 2022/07/25 | 1,493 | 1,498 | 1,470 | 1,472 | -4 | -0.3% | 2,400 |
| 2022/07/22 | 1,469 | 1,476 | 1,467 | 1,476 | +7 | +0.5% | 1,500 |
| 2022/07/21 | 1,469 | 1,470 | 1,467 | 1,469 | -1 | -0.1% | 1,700 |
| 2022/07/20 | 1,489 | 1,491 | 1,470 | 1,470 | -18 | -1.2% | 4,000 |
| 2022/07/19 | 1,469 | 1,489 | 1,469 | 1,488 | +20 | +1.4% | 3,900 |
| 2022/07/15 | 1,449 | 1,468 | 1,446 | 1,468 | +18 | +1.2% | 2,400 |
| 2022/07/14 | 1,458 | 1,458 | 1,435 | 1,450 | -9 | -0.6% | 4,600 |
| 2022/07/13 | 1,440 | 1,459 | 1,439 | 1,459 | +19 | +1.3% | 1,600 |
| 2022/07/12 | 1,440 | 1,440 | 1,430 | 1,440 | ±0 | ±0% | 900 |
| 2022/07/11 | 1,440 | 1,440 | 1,428 | 1,440 | +5 | +0.3% | 1,000 |
| 2022/07/08 | 1,441 | 1,447 | 1,424 | 1,435 | +1 | +0.1% | 1,000 |
| 2022/07/07 | 1,429 | 1,435 | 1,422 | 1,434 | +13 | +0.9% | 700 |
| 2022/07/06 | 1,419 | 1,421 | 1,419 | 1,421 | +2 | +0.1% | 700 |
| 2022/07/05 | 1,450 | 1,450 | 1,419 | 1,419 | -21 | -1.5% | 1,400 |
| 2022/07/04 | 1,420 | 1,455 | 1,420 | 1,440 | +20 | +1.4% | 2,400 |
| 2022/07/01 | 1,424 | 1,424 | 1,392 | 1,420 | -5 | -0.4% | 2,000 |
| 2022/06/30 | 1,407 | 1,426 | 1,406 | 1,425 | -30 | -2.1% | 1,100 |
| 2022/06/29 | 1,400 | 1,455 | 1,400 | 1,455 | +55 | +3.9% | 1,800 |
| 2022/06/28 | 1,400 | 1,400 | 1,400 | 1,400 | -16 | -1.1% | 700 |
| 2022/06/27 | 1,400 | 1,419 | 1,400 | 1,416 | +16 | +1.1% | 600 |
| 2022/06/24 | 1,424 | 1,450 | 1,400 | 1,400 | +11 | +0.8% | 1,500 |
| 2022/06/23 | 1,410 | 1,410 | 1,389 | 1,389 | -20 | -1.4% | 700 |
| 2022/06/22 | 1,395 | 1,409 | 1,395 | 1,409 | +10 | +0.7% | 900 |
701～
750
件表示中 / 3740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 | 141,000円 | +1.8% | +10.0% | 3.55% | 10.31倍 | 0.54倍 |
|
シェニール織物の高級タオル等を輸入販売。太陽光発電含む賃貸・倉庫事業が販売と利益の柱 |
| フーディソン | 92,000円 | +16.5% | +30.2% | 0.00% | 22.93倍 | 1.80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 |
| 大田花き | 74,500円 | +1.9% | +0.6% | 1.61% | 17.00倍 | 0.73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 |
| ＫＴＫ | 68,900円 | +2.7% | +0.4% | 2.47% | 11.76倍 | 0.87倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| アゼアス | 64,000円 | +5.2% | +38.2% | 3.59% | 18.79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 |
市場注目の銘柄
チャート関連のコラム
