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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 1,389 | 1,399 | 1,389 | 1,399 | +10 | +0.7% | 400 |
| 2022/06/20 | 1,360 | 1,390 | 1,359 | 1,389 | +29 | +2.1% | 1,800 |
| 2022/06/17 | 1,366 | 1,367 | 1,315 | 1,360 | -49 | -3.5% | 4,200 |
| 2022/06/16 | 1,411 | 1,411 | 1,401 | 1,409 | +18 | +1.3% | 500 |
| 2022/06/15 | 1,425 | 1,425 | 1,362 | 1,391 | -39 | -2.7% | 2,000 |
| 2022/06/14 | 1,480 | 1,480 | 1,430 | 1,430 | -20 | -1.4% | 1,200 |
| 2022/06/13 | 1,461 | 1,488 | 1,450 | 1,450 | -12 | -0.8% | 800 |
| 2022/06/10 | 1,469 | 1,469 | 1,462 | 1,462 | +1 | +0.1% | 800 |
| 2022/06/09 | 1,451 | 1,463 | 1,451 | 1,461 | +7 | +0.5% | 900 |
| 2022/06/08 | 1,478 | 1,480 | 1,449 | 1,454 | -33 | -2.2% | 3,500 |
| 2022/06/07 | 1,487 | 1,495 | 1,487 | 1,487 | -11 | -0.7% | 1,800 |
| 2022/06/06 | 1,501 | 1,501 | 1,485 | 1,498 | -49 | -3.2% | 3,100 |
| 2022/06/03 | 1,486 | 1,547 | 1,486 | 1,547 | +62 | +4.2% | 3,700 |
| 2022/06/02 | 1,519 | 1,519 | 1,485 | 1,485 | -34 | -2.2% | 2,800 |
| 2022/06/01 | 1,489 | 1,529 | 1,471 | 1,519 | +49 | +3.3% | 5,400 |
| 2022/05/31 | 1,458 | 1,475 | 1,455 | 1,470 | +31 | +2.2% | 2,500 |
| 2022/05/30 | 1,423 | 1,444 | 1,423 | 1,439 | +16 | +1.1% | 2,400 |
| 2022/05/27 | 1,400 | 1,424 | 1,400 | 1,423 | +23 | +1.6% | 800 |
| 2022/05/26 | 1,395 | 1,405 | 1,395 | 1,400 | -6 | -0.4% | 1,700 |
| 2022/05/25 | 1,445 | 1,445 | 1,390 | 1,406 | -30 | -2.1% | 5,300 |
| 2022/05/24 | 1,410 | 1,436 | 1,410 | 1,436 | +33 | +2.4% | 2,000 |
| 2022/05/23 | 1,400 | 1,403 | 1,397 | 1,403 | +6 | +0.4% | 3,000 |
| 2022/05/20 | 1,400 | 1,400 | 1,384 | 1,397 | +12 | +0.9% | 1,700 |
| 2022/05/19 | 1,384 | 1,394 | 1,380 | 1,385 | +1 | +0.1% | 2,000 |
| 2022/05/18 | 1,388 | 1,391 | 1,381 | 1,384 | +7 | +0.5% | 2,200 |
| 2022/05/17 | 1,370 | 1,377 | 1,370 | 1,377 | +11 | +0.8% | 900 |
| 2022/05/16 | 1,365 | 1,366 | 1,365 | 1,366 | +3 | +0.2% | 300 |
| 2022/05/13 | 1,363 | 1,365 | 1,361 | 1,363 | +1 | +0.1% | 1,100 |
| 2022/05/12 | 1,373 | 1,373 | 1,362 | 1,362 | -12 | -0.9% | 900 |
| 2022/05/11 | 1,369 | 1,374 | 1,362 | 1,374 | +4 | +0.3% | 1,300 |
| 2022/05/10 | 1,370 | 1,370 | 1,365 | 1,370 | +10 | +0.7% | 1,700 |
| 2022/05/09 | 1,369 | 1,369 | 1,351 | 1,360 | +10 | +0.7% | 2,300 |
| 2022/05/06 | 1,349 | 1,350 | 1,332 | 1,350 | +19 | +1.4% | 2,700 |
| 2022/05/02 | 1,321 | 1,342 | 1,321 | 1,331 | +6 | +0.5% | 1,200 |
| 2022/04/28 | 1,320 | 1,325 | 1,311 | 1,325 | +5 | +0.4% | 600 |
| 2022/04/27 | 1,318 | 1,320 | 1,318 | 1,320 | - | - | 400 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,302 | 1,309 | 1,301 | 1,303 | -17 | -1.3% | 1,700 |
| 2022/04/22 | 1,302 | 1,320 | 1,302 | 1,320 | +14 | +1.1% | 700 |
| 2022/04/21 | 1,302 | 1,310 | 1,302 | 1,306 | +3 | +0.2% | 1,300 |
| 2022/04/20 | 1,310 | 1,315 | 1,303 | 1,303 | -7 | -0.5% | 1,500 |
| 2022/04/19 | 1,301 | 1,328 | 1,300 | 1,310 | +13 | +1% | 3,400 |
| 2022/04/18 | 1,293 | 1,297 | 1,293 | 1,297 | +13 | +1% | 500 |
| 2022/04/15 | 1,284 | 1,292 | 1,282 | 1,284 | -8 | -0.6% | 1,300 |
| 2022/04/14 | 1,319 | 1,320 | 1,281 | 1,292 | +22 | +1.7% | 10,400 |
| 2022/04/13 | 1,261 | 1,270 | 1,260 | 1,270 | +10 | +0.8% | 2,500 |
| 2022/04/12 | 1,277 | 1,277 | 1,260 | 1,260 | -18 | -1.4% | 1,400 |
| 2022/04/11 | 1,260 | 1,278 | 1,259 | 1,278 | +8 | +0.6% | 1,300 |
| 2022/04/08 | 1,277 | 1,277 | 1,270 | 1,270 | +6 | +0.5% | 1,200 |
| 2022/04/07 | 1,262 | 1,264 | 1,259 | 1,264 | -5 | -0.4% | 300 |
751～
800
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
