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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,344 | 1,344 | 1,337 | 1,342 | -3 | -0.2% | 900 |
| 2025/03/07 | 1,321 | 1,346 | 1,321 | 1,345 | +20 | +1.5% | 1,200 |
| 2025/03/06 | 1,339 | 1,339 | 1,324 | 1,325 | -15 | -1.1% | 500 |
| 2025/03/05 | 1,344 | 1,344 | 1,340 | 1,340 | +18 | +1.4% | 800 |
| 2025/03/04 | 1,335 | 1,335 | 1,322 | 1,322 | -13 | -1% | 400 |
| 2025/03/03 | 1,322 | 1,344 | 1,322 | 1,335 | +14 | +1.1% | 1,900 |
| 2025/02/28 | 1,340 | 1,340 | 1,315 | 1,321 | -29 | -2.1% | 3,300 |
| 2025/02/27 | 1,355 | 1,360 | 1,346 | 1,350 | -62 | -4.4% | 6,300 |
| 2025/02/26 | 1,401 | 1,416 | 1,401 | 1,412 | +12 | +0.9% | 2,900 |
| 2025/02/25 | 1,419 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 4,100 |
| 2025/02/21 | 1,409 | 1,412 | 1,400 | 1,400 | +6 | +0.4% | 1,700 |
| 2025/02/20 | 1,391 | 1,394 | 1,390 | 1,394 | +3 | +0.2% | 1,400 |
| 2025/02/19 | 1,402 | 1,405 | 1,391 | 1,391 | -6 | -0.4% | 2,300 |
| 2025/02/18 | 1,403 | 1,403 | 1,396 | 1,397 | -4 | -0.3% | 800 |
| 2025/02/17 | 1,402 | 1,403 | 1,401 | 1,401 | +7 | +0.5% | 600 |
| 2025/02/14 | 1,403 | 1,410 | 1,391 | 1,394 | -5 | -0.4% | 2,200 |
| 2025/02/13 | 1,407 | 1,407 | 1,399 | 1,399 | -5 | -0.4% | 1,300 |
| 2025/02/12 | 1,400 | 1,406 | 1,400 | 1,404 | +11 | +0.8% | 1,200 |
| 2025/02/10 | 1,398 | 1,405 | 1,390 | 1,393 | +3 | +0.2% | 1,200 |
| 2025/02/07 | 1,390 | 1,390 | 1,390 | 1,390 | -5 | -0.4% | 200 |
| 2025/02/06 | 1,394 | 1,395 | 1,394 | 1,395 | +10 | +0.7% | 1,000 |
| 2025/02/05 | 1,387 | 1,396 | 1,385 | 1,385 | ±0 | ±0% | 2,100 |
| 2025/02/04 | 1,399 | 1,403 | 1,385 | 1,385 | -3 | -0.2% | 1,300 |
| 2025/02/03 | 1,404 | 1,404 | 1,381 | 1,388 | -12 | -0.9% | 2,200 |
| 2025/01/31 | 1,400 | 1,400 | 1,391 | 1,400 | +12 | +0.9% | 1,700 |
| 2025/01/30 | 1,387 | 1,397 | 1,387 | 1,388 | -12 | -0.9% | 1,200 |
| 2025/01/29 | 1,380 | 1,405 | 1,380 | 1,400 | +20 | +1.4% | 2,200 |
| 2025/01/28 | 1,388 | 1,399 | 1,380 | 1,380 | -8 | -0.6% | 1,400 |
| 2025/01/27 | 1,387 | 1,388 | 1,387 | 1,388 | +1 | +0.1% | 900 |
| 2025/01/24 | 1,389 | 1,389 | 1,372 | 1,387 | ±0 | ±0% | 500 |
| 2025/01/23 | 1,381 | 1,387 | 1,380 | 1,387 | +2 | +0.1% | 700 |
| 2025/01/22 | 1,390 | 1,390 | 1,385 | 1,385 | -5 | -0.4% | 1,400 |
| 2025/01/21 | 1,381 | 1,390 | 1,381 | 1,390 | +4 | +0.3% | 700 |
| 2025/01/20 | 1,380 | 1,391 | 1,380 | 1,386 | +14 | +1% | 800 |
| 2025/01/17 | 1,374 | 1,374 | 1,372 | 1,372 | +1 | +0.1% | 1,100 |
| 2025/01/16 | 1,390 | 1,390 | 1,371 | 1,371 | -12 | -0.9% | 400 |
| 2025/01/15 | 1,385 | 1,385 | 1,365 | 1,383 | -2 | -0.1% | 2,200 |
| 2025/01/14 | 1,384 | 1,385 | 1,380 | 1,385 | +1 | +0.1% | 2,300 |
| 2025/01/10 | 1,381 | 1,384 | 1,381 | 1,384 | +4 | +0.3% | 1,200 |
| 2025/01/09 | 1,382 | 1,382 | 1,365 | 1,380 | -2 | -0.1% | 1,700 |
| 2025/01/08 | 1,370 | 1,382 | 1,367 | 1,382 | +13 | +0.9% | 1,500 |
| 2025/01/07 | 1,366 | 1,370 | 1,366 | 1,369 | +1 | +0.1% | 2,300 |
| 2025/01/06 | 1,361 | 1,368 | 1,360 | 1,368 | +7 | +0.5% | 1,200 |
| 2024/12/30 | 1,361 | 1,361 | 1,353 | 1,361 | ±0 | ±0% | 1,300 |
| 2024/12/27 | 1,361 | 1,361 | 1,358 | 1,361 | +1 | +0.1% | 1,000 |
| 2024/12/26 | 1,350 | 1,360 | 1,346 | 1,360 | ±0 | ±0% | 1,600 |
| 2024/12/25 | 1,360 | 1,360 | 1,360 | 1,360 | +5 | +0.4% | 400 |
| 2024/12/24 | 1,358 | 1,360 | 1,353 | 1,355 | -5 | -0.4% | 1,300 |
| 2024/12/23 | 1,360 | 1,360 | 1,356 | 1,360 | +4 | +0.3% | 500 |
| 2024/12/20 | 1,356 | 1,356 | 1,356 | 1,356 | - | - | 100 |
51～
100
件表示中 / 3705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 | 137,500円 | +1.8% | +10.0% | 3.64% | 10.05倍 | 0.52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 | 73,800円 | +1.9% | +0.6% | 1.63% | 16.84倍 | 0.72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 |
| ＳＨＩＮＫＯ | 219,000円 | +8.4% | +17.8% | 4.79% | 6.41倍 | 1.96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 |
| クリエイト | 99,700円 | +2.9% | +8.9% | 4.01% | 7.59倍 | 0.73倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| アゼアス | 64,200円 | +9.6% | +49.7% | 3.58% | 11.79倍 | 0.55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
