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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 1,270 | 1,270 | 1,267 | 1,269 | +14 | +1.1% | 1,500 |
| 2022/04/05 | 1,251 | 1,267 | 1,251 | 1,255 | +4 | +0.3% | 1,100 |
| 2022/04/04 | 1,251 | 1,253 | 1,250 | 1,251 | +1 | +0.1% | 1,100 |
| 2022/04/01 | 1,250 | 1,250 | 1,250 | 1,250 | +2 | +0.2% | 400 |
| 2022/03/31 | 1,248 | 1,250 | 1,246 | 1,248 | ±0 | ±0% | 1,100 |
| 2022/03/30 | 1,249 | 1,250 | 1,248 | 1,248 | ±0 | ±0% | 1,200 |
| 2022/03/29 | 1,241 | 1,248 | 1,241 | 1,248 | ±0 | ±0% | 400 |
| 2022/03/28 | 1,252 | 1,252 | 1,248 | 1,248 | -9 | -0.7% | 700 |
| 2022/03/25 | 1,260 | 1,260 | 1,240 | 1,257 | -7 | -0.6% | 2,700 |
| 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 |
801～
850
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
