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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 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 |
| 2022/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/06 | 1,196 | 1,196 | 1,196 | 1,196 | -4 | -0.3% | 200 |
| 2022/01/05 | 1,215 | 1,216 | 1,183 | 1,200 | -15 | -1.2% | 2,700 |
| 2022/01/04 | 1,210 | 1,215 | 1,210 | 1,215 | +2 | +0.2% | 1,000 |
| 2021/12/30 | 1,209 | 1,215 | 1,209 | 1,213 | ±0 | ±0% | 900 |
| 2021/12/29 | 1,213 | 1,213 | 1,213 | 1,213 | +12 | +1% | 100 |
| 2021/12/28 | 1,203 | 1,210 | 1,200 | 1,201 | -8 | -0.7% | 2,600 |
| 2021/12/27 | 1,202 | 1,209 | 1,202 | 1,209 | +4 | +0.3% | 3,100 |
| 2021/12/24 | 1,201 | 1,205 | 1,201 | 1,205 | +5 | +0.4% | 700 |
| 2021/12/23 | 1,198 | 1,200 | 1,198 | 1,200 | ±0 | ±0% | 600 |
| 2021/12/22 | 1,199 | 1,201 | 1,199 | 1,200 | ±0 | ±0% | 500 |
| 2021/12/21 | 1,196 | 1,210 | 1,196 | 1,200 | ±0 | ±0% | 600 |
| 2021/12/20 | 1,227 | 1,227 | 1,200 | 1,200 | -18 | -1.5% | 500 |
| 2021/12/17 | 1,218 | 1,218 | 1,218 | 1,218 | +17 | +1.4% | 300 |
| 2021/12/16 | 1,220 | 1,220 | 1,201 | 1,201 | +8 | +0.7% | 700 |
| 2021/12/15 | 1,214 | 1,214 | 1,193 | 1,193 | +3 | +0.3% | 1,300 |
| 2021/12/14 | 1,193 | 1,216 | 1,184 | 1,190 | ±0 | ±0% | 2,000 |
| 2021/12/13 | 1,221 | 1,221 | 1,171 | 1,190 | -31 | -2.5% | 1,300 |
| 2021/12/10 | 1,213 | 1,221 | 1,180 | 1,221 | +31 | +2.6% | 1,900 |
| 2021/12/09 | 1,210 | 1,210 | 1,185 | 1,190 | +10 | +0.8% | 1,400 |
| 2021/12/08 | 1,199 | 1,199 | 1,169 | 1,180 | -13 | -1.1% | 500 |
| 2021/12/07 | 1,156 | 1,193 | 1,156 | 1,193 | - | - | 800 |
| 2021/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/03 | 1,160 | 1,165 | 1,160 | 1,160 | +9 | +0.8% | 500 |
| 2021/12/02 | 1,145 | 1,167 | 1,145 | 1,151 | -4 | -0.3% | 1,400 |
| 2021/12/01 | 1,154 | 1,164 | 1,154 | 1,155 | -11 | -0.9% | 1,500 |
| 2021/11/30 | 1,165 | 1,166 | 1,165 | 1,166 | +6 | +0.5% | 600 |
| 2021/11/29 | 1,163 | 1,163 | 1,158 | 1,160 | -21 | -1.8% | 900 |
| 2021/11/26 | 1,196 | 1,196 | 1,181 | 1,181 | -12 | -1% | 300 |
| 2021/11/25 | 1,190 | 1,193 | 1,186 | 1,193 | -1 | -0.1% | 800 |
| 2021/11/24 | 1,200 | 1,200 | 1,173 | 1,194 | -4 | -0.3% | 2,000 |
| 2021/11/22 | 1,200 | 1,204 | 1,171 | 1,198 | +38 | +3.3% | 3,000 |
| 2021/11/19 | 1,160 | 1,165 | 1,160 | 1,160 | +12 | +1% | 1,300 |
| 2021/11/18 | 1,164 | 1,164 | 1,148 | 1,148 | -4 | -0.3% | 900 |
| 2021/11/17 | 1,170 | 1,170 | 1,152 | 1,152 | +2 | +0.2% | 400 |
| 2021/11/16 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 1,200 |
| 2021/11/15 | 1,174 | 1,174 | 1,151 | 1,160 | +8 | +0.7% | 1,300 |
| 2021/11/12 | 1,150 | 1,152 | 1,150 | 1,152 | ±0 | ±0% | 300 |
| 2021/11/11 | 1,150 | 1,155 | 1,149 | 1,152 | +2 | +0.2% | 2,500 |
| 2021/11/10 | 1,153 | 1,153 | 1,149 | 1,150 | +4 | +0.3% | 1,100 |
| 2021/11/09 | 1,148 | 1,150 | 1,132 | 1,146 | -2 | -0.2% | 2,200 |
851～
900
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
