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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,289 | 1,292 | 1,289 | 1,292 | +7 | +0.5% | 300 |
2023/12/07 | 1,294 | 1,298 | 1,285 | 1,285 | -10 | -0.8% | 1,800 |
2023/12/06 | 1,281 | 1,295 | 1,280 | 1,295 | +14 | +1.1% | 2,000 |
2023/12/05 | 1,285 | 1,318 | 1,281 | 1,281 | -8 | -0.6% | 3,600 |
2023/12/04 | 1,285 | 1,290 | 1,285 | 1,289 | -13 | -1% | 600 |
2023/12/01 | 1,314 | 1,314 | 1,302 | 1,302 | +1 | +0.1% | 700 |
2023/11/30 | 1,309 | 1,336 | 1,290 | 1,301 | -3 | -0.2% | 7,000 |
2023/11/29 | 1,303 | 1,307 | 1,300 | 1,304 | +1 | +0.1% | 1,900 |
2023/11/28 | 1,278 | 1,304 | 1,277 | 1,303 | -2 | -0.2% | 2,300 |
2023/11/27 | 1,248 | 1,305 | 1,248 | 1,305 | +51 | +4.1% | 5,100 |
2023/11/24 | 1,242 | 1,257 | 1,242 | 1,254 | +14 | +1.1% | 2,100 |
2023/11/22 | 1,225 | 1,240 | 1,225 | 1,240 | +1 | +0.1% | 400 |
2023/11/21 | 1,239 | 1,249 | 1,230 | 1,239 | -6 | -0.5% | 1,300 |
2023/11/20 | 1,222 | 1,245 | 1,218 | 1,245 | +20 | +1.6% | 2,700 |
2023/11/17 | 1,223 | 1,228 | 1,221 | 1,225 | +2 | +0.2% | 500 |
2023/11/16 | 1,214 | 1,239 | 1,214 | 1,223 | -5 | -0.4% | 4,500 |
2023/11/15 | 1,246 | 1,246 | 1,218 | 1,228 | -18 | -1.4% | 6,400 |
2023/11/14 | 1,267 | 1,267 | 1,238 | 1,246 | -9 | -0.7% | 3,400 |
2023/11/13 | 1,253 | 1,270 | 1,242 | 1,255 | -15 | -1.2% | 4,300 |
2023/11/10 | 1,269 | 1,270 | 1,264 | 1,270 | -10 | -0.8% | 400 |
2023/11/09 | 1,277 | 1,282 | 1,250 | 1,280 | +3 | +0.2% | 2,200 |
2023/11/08 | 1,276 | 1,278 | 1,251 | 1,277 | +2 | +0.2% | 2,600 |
2023/11/07 | 1,278 | 1,279 | 1,260 | 1,275 | -3 | -0.2% | 800 |
2023/11/06 | 1,245 | 1,284 | 1,245 | 1,278 | +37 | +3% | 3,000 |
2023/11/02 | 1,289 | 1,289 | 1,238 | 1,241 | -43 | -3.3% | 1,700 |
2023/11/01 | 1,294 | 1,294 | 1,280 | 1,284 | +3 | +0.2% | 700 |
2023/10/31 | 1,285 | 1,285 | 1,275 | 1,281 | +6 | +0.5% | 300 |
2023/10/30 | 1,232 | 1,275 | 1,232 | 1,275 | +30 | +2.4% | 1,600 |
2023/10/27 | 1,218 | 1,248 | 1,218 | 1,245 | +5 | +0.4% | 1,700 |
2023/10/26 | 1,260 | 1,272 | 1,240 | 1,240 | -20 | -1.6% | 3,900 |
2023/10/25 | 1,257 | 1,272 | 1,252 | 1,260 | +3 | +0.2% | 2,000 |
2023/10/24 | 1,301 | 1,301 | 1,211 | 1,257 | -37 | -2.9% | 6,200 |
2023/10/23 | 1,302 | 1,302 | 1,279 | 1,294 | -13 | -1% | 1,600 |
2023/10/20 | 1,307 | 1,307 | 1,307 | 1,307 | +7 | +0.5% | 200 |
2023/10/19 | 1,303 | 1,306 | 1,280 | 1,300 | -4 | -0.3% | 1,600 |
2023/10/18 | 1,308 | 1,308 | 1,292 | 1,304 | -6 | -0.5% | 1,400 |
2023/10/17 | 1,285 | 1,310 | 1,285 | 1,310 | +29 | +2.3% | 6,000 |
2023/10/16 | 1,259 | 1,320 | 1,259 | 1,281 | -44 | -3.3% | 17,100 |
2023/10/13 | 1,343 | 1,358 | 1,325 | 1,325 | -14 | -1% | 2,800 |
2023/10/12 | 1,339 | 1,339 | 1,323 | 1,339 | +8 | +0.6% | 1,800 |
2023/10/11 | 1,349 | 1,349 | 1,323 | 1,331 | -6 | -0.4% | 1,800 |
2023/10/10 | 1,331 | 1,337 | 1,321 | 1,337 | +6 | +0.5% | 1,500 |
2023/10/06 | 1,321 | 1,331 | 1,320 | 1,331 | +2 | +0.2% | 600 |
2023/10/05 | 1,332 | 1,332 | 1,322 | 1,329 | -3 | -0.2% | 1,300 |
2023/10/04 | 1,328 | 1,333 | 1,321 | 1,332 | -15 | -1.1% | 6,500 |
2023/10/03 | 1,347 | 1,347 | 1,341 | 1,347 | -4 | -0.3% | 2,900 |
2023/10/02 | 1,362 | 1,362 | 1,350 | 1,351 | -9 | -0.7% | 1,000 |
2023/09/29 | 1,350 | 1,362 | 1,350 | 1,360 | +4 | +0.3% | 900 |
2023/09/28 | 1,370 | 1,370 | 1,353 | 1,356 | -4 | -0.3% | 1,000 |
2023/09/27 | 1,364 | 1,364 | 1,346 | 1,360 | -4 | -0.3% | 2,000 |
101~
150
件表示中 / 3452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 | 131,400円 | +24.7% | +51.7% | 3.35% | 9.74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 |
SHINKO | 210,000円 | +1.2% | -17.2% | 3.81% | 9.51倍 | 2.35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 |
アゼアス | 62,800円 | +4.7% | +0.5% | 3.66% | 9.28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 |
ビカダンHD | 73,700円 | +2.9% | +11.1% | 1.84% | 27.19倍 | 5.76倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が2本柱。ブライダル装花、システム開発事業も |
新都HD | 11,500円 | +6.9% | - | 0.00% | 70.55倍 | 4.47倍 |
|
衣料のクリムゾン発祥だが、子会社が工場擁す廃プラ、廃金属リサイクル関連の貿易事業へ傾注 |
市場注目の銘柄
チャート関連のコラム