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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,364 | 1,364 | 1,355 | 1,360 | -4 | -0.3% | 1,000 |
| 2024/11/01 | 1,361 | 1,364 | 1,356 | 1,364 | +3 | +0.2% | 700 |
| 2024/10/31 | 1,362 | 1,362 | 1,361 | 1,361 | -4 | -0.3% | 1,000 |
| 2024/10/30 | 1,365 | 1,365 | 1,360 | 1,365 | +3 | +0.2% | 1,100 |
| 2024/10/29 | 1,362 | 1,366 | 1,362 | 1,362 | ±0 | ±0% | 1,200 |
| 2024/10/28 | 1,358 | 1,368 | 1,358 | 1,362 | -5 | -0.4% | 900 |
| 2024/10/25 | 1,367 | 1,367 | 1,367 | 1,367 | +8 | +0.6% | 200 |
| 2024/10/24 | 1,358 | 1,359 | 1,358 | 1,359 | +1 | +0.1% | 400 |
| 2024/10/23 | 1,371 | 1,371 | 1,358 | 1,358 | -13 | -0.9% | 1,200 |
| 2024/10/22 | 1,359 | 1,371 | 1,356 | 1,371 | +13 | +1% | 4,600 |
| 2024/10/21 | 1,357 | 1,368 | 1,357 | 1,358 | +1 | +0.1% | 2,500 |
| 2024/10/18 | 1,360 | 1,363 | 1,356 | 1,357 | -3 | -0.2% | 1,800 |
| 2024/10/17 | 1,355 | 1,360 | 1,353 | 1,360 | +5 | +0.4% | 2,200 |
| 2024/10/16 | 1,344 | 1,355 | 1,336 | 1,355 | -10 | -0.7% | 3,100 |
| 2024/10/15 | 1,351 | 1,372 | 1,333 | 1,365 | +84 | +6.6% | 26,700 |
| 2024/10/11 | 1,266 | 1,282 | 1,266 | 1,281 | +15 | +1.2% | 600 |
| 2024/10/10 | 1,286 | 1,286 | 1,263 | 1,266 | -21 | -1.6% | 400 |
| 2024/10/09 | 1,255 | 1,287 | 1,255 | 1,287 | +37 | +3% | 1,300 |
| 2024/10/08 | 1,261 | 1,261 | 1,250 | 1,250 | -20 | -1.6% | 1,400 |
| 2024/10/07 | 1,261 | 1,270 | 1,261 | 1,270 | +20 | +1.6% | 1,200 |
| 2024/10/04 | 1,253 | 1,256 | 1,250 | 1,250 | +5 | +0.4% | 1,300 |
| 2024/10/03 | 1,257 | 1,257 | 1,242 | 1,245 | -2 | -0.2% | 500 |
| 2024/10/02 | 1,248 | 1,257 | 1,247 | 1,247 | +1 | +0.1% | 400 |
| 2024/10/01 | 1,252 | 1,252 | 1,246 | 1,246 | -6 | -0.5% | 600 |
| 2024/09/30 | 1,260 | 1,260 | 1,250 | 1,252 | -9 | -0.7% | 1,100 |
| 2024/09/27 | 1,251 | 1,264 | 1,251 | 1,261 | +13 | +1% | 900 |
| 2024/09/26 | 1,260 | 1,262 | 1,248 | 1,248 | -14 | -1.1% | 2,500 |
| 2024/09/25 | 1,263 | 1,263 | 1,262 | 1,262 | -5 | -0.4% | 1,000 |
| 2024/09/24 | 1,267 | 1,267 | 1,267 | 1,267 | -4 | -0.3% | 100 |
| 2024/09/20 | 1,271 | 1,271 | 1,271 | 1,271 | -17 | -1.3% | 500 |
| 2024/09/19 | 1,270 | 1,288 | 1,270 | 1,288 | +17 | +1.3% | 200 |
| 2024/09/18 | 1,264 | 1,295 | 1,264 | 1,271 | +16 | +1.3% | 1,300 |
| 2024/09/17 | 1,252 | 1,257 | 1,252 | 1,255 | +3 | +0.2% | 800 |
| 2024/09/13 | 1,258 | 1,258 | 1,252 | 1,252 | +7 | +0.6% | 500 |
| 2024/09/12 | 1,256 | 1,256 | 1,245 | 1,245 | -5 | -0.4% | 300 |
| 2024/09/11 | 1,254 | 1,254 | 1,248 | 1,250 | -7 | -0.6% | 3,100 |
| 2024/09/10 | 1,253 | 1,265 | 1,253 | 1,257 | +10 | +0.8% | 700 |
| 2024/09/09 | 1,221 | 1,263 | 1,221 | 1,247 | -27 | -2.1% | 1,900 |
| 2024/09/06 | 1,276 | 1,276 | 1,274 | 1,274 | -19 | -1.5% | 400 |
| 2024/09/05 | 1,281 | 1,298 | 1,268 | 1,293 | +22 | +1.7% | 700 |
| 2024/09/04 | 1,280 | 1,280 | 1,271 | 1,271 | - | - | 600 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 1,290 | 1,306 | 1,280 | 1,280 | -10 | -0.8% | 700 |
| 2024/08/30 | 1,349 | 1,349 | 1,290 | 1,290 | +15 | +1.2% | 6,600 |
| 2024/08/29 | 1,250 | 1,277 | 1,250 | 1,275 | -57 | -4.3% | 8,700 |
| 2024/08/28 | 1,330 | 1,333 | 1,311 | 1,332 | +10 | +0.8% | 4,700 |
| 2024/08/27 | 1,307 | 1,323 | 1,304 | 1,322 | +9 | +0.7% | 4,200 |
| 2024/08/26 | 1,306 | 1,313 | 1,306 | 1,313 | +7 | +0.5% | 300 |
| 2024/08/23 | 1,320 | 1,321 | 1,300 | 1,306 | -14 | -1.1% | 3,500 |
| 2024/08/22 | 1,326 | 1,327 | 1,320 | 1,320 | ±0 | ±0% | 700 |
101～
150
件表示中 / 3673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 | 131,500円 | +1.8% | +10.0% | 3.80% | 9.61倍 | 0.51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 |
| シンデンハイテ | 190,100円 | +2.6% | +64.3% | 6.58% | 6.76倍 | 0.50倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| クリエイト | 96,500円 | +0.1% | +68.3% | 3.52% | 8.71倍 | 0.76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 |
| 三京化 | 327,000円 | +3.7% | +5.6% | 2.75% | 5.19倍 | 0.29倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| フーディソン | 81,100円 | +7.9% | -15.8% | 0.00% | 24.46倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
