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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 1,507 | 1,525 | 1,507 | 1,524 | +7 | +0.5% | 2,300 |
| 2021/08/24 | 1,506 | 1,519 | 1,506 | 1,517 | +10 | +0.7% | 1,600 |
| 2021/08/23 | 1,509 | 1,523 | 1,503 | 1,507 | -6 | -0.4% | 2,900 |
| 2021/08/20 | 1,506 | 1,513 | 1,504 | 1,513 | +1 | +0.1% | 1,800 |
| 2021/08/19 | 1,512 | 1,512 | 1,512 | 1,512 | ±0 | ±0% | 700 |
| 2021/08/18 | 1,506 | 1,515 | 1,506 | 1,512 | -6 | -0.4% | 900 |
| 2021/08/17 | 1,520 | 1,524 | 1,506 | 1,518 | -2 | -0.1% | 1,000 |
| 2021/08/16 | 1,520 | 1,520 | 1,515 | 1,520 | -6 | -0.4% | 2,900 |
| 2021/08/13 | 1,532 | 1,532 | 1,502 | 1,526 | -6 | -0.4% | 3,100 |
| 2021/08/12 | 1,545 | 1,545 | 1,532 | 1,532 | -13 | -0.8% | 1,900 |
| 2021/08/11 | 1,559 | 1,559 | 1,510 | 1,545 | -3 | -0.2% | 4,700 |
| 2021/08/10 | 1,542 | 1,560 | 1,520 | 1,548 | +6 | +0.4% | 5,100 |
| 2021/08/06 | 1,606 | 1,606 | 1,520 | 1,542 | -7 | -0.5% | 3,400 |
| 2021/08/05 | 1,590 | 1,600 | 1,511 | 1,549 | -22 | -1.4% | 6,700 |
| 2021/08/04 | 1,511 | 1,571 | 1,466 | 1,571 | +60 | +4% | 5,000 |
| 2021/08/03 | 1,481 | 1,530 | 1,464 | 1,511 | +33 | +2.2% | 5,400 |
| 2021/08/02 | 1,470 | 1,483 | 1,461 | 1,478 | +8 | +0.5% | 4,700 |
| 2021/07/30 | 1,450 | 1,492 | 1,450 | 1,470 | +20 | +1.4% | 3,300 |
| 2021/07/29 | 1,367 | 1,600 | 1,367 | 1,450 | +83 | +6.1% | 11,400 |
| 2021/07/28 | 1,434 | 1,434 | 1,353 | 1,367 | -63 | -4.4% | 6,400 |
| 2021/07/27 | 1,348 | 1,607 | 1,347 | 1,430 | +96 | +7.2% | 18,100 |
| 2021/07/26 | 1,342 | 1,348 | 1,334 | 1,334 | +15 | +1.1% | 2,000 |
| 2021/07/21 | 1,306 | 1,319 | 1,306 | 1,319 | +15 | +1.2% | 700 |
| 2021/07/20 | 1,328 | 1,328 | 1,304 | 1,304 | -13 | -1% | 1,100 |
| 2021/07/19 | 1,298 | 1,319 | 1,296 | 1,317 | -11 | -0.8% | 2,500 |
| 2021/07/16 | 1,321 | 1,343 | 1,316 | 1,328 | -1 | -0.1% | 2,800 |
| 2021/07/15 | 1,282 | 1,345 | 1,281 | 1,329 | -22 | -1.6% | 7,300 |
| 2021/07/14 | 1,365 | 1,367 | 1,351 | 1,351 | -14 | -1% | 1,200 |
| 2021/07/13 | 1,355 | 1,365 | 1,350 | 1,365 | +7 | +0.5% | 1,200 |
| 2021/07/12 | 1,371 | 1,371 | 1,358 | 1,358 | ±0 | ±0% | 1,900 |
| 2021/07/09 | 1,371 | 1,371 | 1,346 | 1,358 | +18 | +1.3% | 1,500 |
| 2021/07/08 | 1,349 | 1,349 | 1,340 | 1,340 | -9 | -0.7% | 500 |
| 2021/07/07 | 1,374 | 1,374 | 1,310 | 1,349 | -21 | -1.5% | 2,600 |
| 2021/07/06 | 1,360 | 1,370 | 1,348 | 1,370 | +12 | +0.9% | 1,200 |
| 2021/07/05 | 1,351 | 1,372 | 1,342 | 1,358 | -14 | -1% | 1,700 |
| 2021/07/02 | 1,373 | 1,374 | 1,362 | 1,372 | +14 | +1% | 2,100 |
| 2021/07/01 | 1,350 | 1,375 | 1,315 | 1,358 | -9 | -0.7% | 3,400 |
| 2021/06/30 | 1,335 | 1,367 | 1,335 | 1,367 | +62 | +4.8% | 4,000 |
| 2021/06/29 | 1,288 | 1,348 | 1,288 | 1,305 | +1 | +0.1% | 4,100 |
| 2021/06/28 | 1,297 | 1,304 | 1,290 | 1,304 | +33 | +2.6% | 1,700 |
| 2021/06/25 | 1,264 | 1,295 | 1,263 | 1,271 | +7 | +0.6% | 2,100 |
| 2021/06/24 | 1,270 | 1,273 | 1,264 | 1,264 | -9 | -0.7% | 1,200 |
| 2021/06/23 | 1,260 | 1,274 | 1,259 | 1,273 | +13 | +1% | 1,900 |
| 2021/06/22 | 1,260 | 1,265 | 1,260 | 1,260 | ±0 | ±0% | 1,200 |
| 2021/06/21 | 1,249 | 1,260 | 1,249 | 1,260 | +11 | +0.9% | 1,400 |
| 2021/06/18 | 1,244 | 1,249 | 1,239 | 1,249 | -8 | -0.6% | 1,400 |
| 2021/06/17 | 1,246 | 1,257 | 1,246 | 1,257 | +1 | +0.1% | 900 |
| 2021/06/16 | 1,260 | 1,265 | 1,255 | 1,256 | +13 | +1% | 900 |
| 2021/06/15 | 1,277 | 1,277 | 1,242 | 1,243 | -32 | -2.5% | 2,600 |
| 2021/06/14 | 1,275 | 1,275 | 1,275 | 1,275 | +15 | +1.2% | 100 |
951～
1000
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
