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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,306 | 1,327 | 1,306 | 1,327 | +22 | +1.7% | 700 |
| 2024/06/25 | 1,304 | 1,305 | 1,304 | 1,305 | -7 | -0.5% | 800 |
| 2024/06/24 | 1,306 | 1,312 | 1,306 | 1,312 | +6 | +0.5% | 1,300 |
| 2024/06/21 | 1,308 | 1,308 | 1,306 | 1,306 | -9 | -0.7% | 600 |
| 2024/06/20 | 1,316 | 1,316 | 1,315 | 1,315 | +5 | +0.4% | 2,000 |
| 2024/06/19 | 1,315 | 1,315 | 1,310 | 1,310 | -13 | -1% | 700 |
| 2024/06/18 | 1,323 | 1,323 | 1,323 | 1,323 | +6 | +0.5% | 400 |
| 2024/06/17 | 1,306 | 1,317 | 1,306 | 1,317 | +4 | +0.3% | 2,000 |
| 2024/06/14 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 400 |
| 2024/06/13 | 1,313 | 1,313 | 1,313 | 1,313 | +11 | +0.8% | 600 |
| 2024/06/12 | 1,305 | 1,305 | 1,302 | 1,302 | -20 | -1.5% | 600 |
| 2024/06/11 | 1,324 | 1,324 | 1,322 | 1,322 | -6 | -0.5% | 500 |
| 2024/06/10 | 1,328 | 1,328 | 1,328 | 1,328 | -2 | -0.2% | 100 |
| 2024/06/07 | 1,332 | 1,332 | 1,330 | 1,330 | ±0 | ±0% | 200 |
| 2024/06/06 | 1,332 | 1,332 | 1,330 | 1,330 | -9 | -0.7% | 300 |
| 2024/06/05 | 1,340 | 1,340 | 1,339 | 1,339 | +9 | +0.7% | 1,100 |
| 2024/06/04 | 1,328 | 1,330 | 1,328 | 1,330 | ±0 | ±0% | 200 |
| 2024/06/03 | 1,345 | 1,345 | 1,319 | 1,330 | -4 | -0.3% | 1,400 |
| 2024/05/31 | 1,329 | 1,334 | 1,329 | 1,334 | +5 | +0.4% | 900 |
| 2024/05/30 | 1,330 | 1,330 | 1,327 | 1,329 | -1 | -0.1% | 500 |
| 2024/05/29 | 1,323 | 1,330 | 1,323 | 1,330 | +1 | +0.1% | 500 |
| 2024/05/28 | 1,330 | 1,330 | 1,323 | 1,329 | +2 | +0.2% | 500 |
| 2024/05/27 | 1,325 | 1,330 | 1,325 | 1,327 | +4 | +0.3% | 700 |
| 2024/05/24 | 1,325 | 1,326 | 1,323 | 1,323 | -2 | -0.2% | 600 |
| 2024/05/23 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 500 |
| 2024/05/22 | 1,330 | 1,330 | 1,325 | 1,325 | +4 | +0.3% | 400 |
| 2024/05/21 | 1,316 | 1,321 | 1,316 | 1,321 | -12 | -0.9% | 400 |
| 2024/05/20 | 1,337 | 1,342 | 1,321 | 1,333 | +3 | +0.2% | 1,300 |
| 2024/05/17 | 1,310 | 1,330 | 1,310 | 1,330 | +20 | +1.5% | 1,600 |
| 2024/05/16 | 1,315 | 1,315 | 1,310 | 1,310 | -3 | -0.2% | 1,700 |
| 2024/05/15 | 1,316 | 1,316 | 1,312 | 1,313 | -12 | -0.9% | 1,200 |
| 2024/05/14 | 1,324 | 1,325 | 1,316 | 1,325 | +4 | +0.3% | 1,200 |
| 2024/05/13 | 1,314 | 1,321 | 1,311 | 1,321 | +7 | +0.5% | 600 |
| 2024/05/10 | 1,322 | 1,326 | 1,314 | 1,314 | -7 | -0.5% | 2,300 |
| 2024/05/09 | 1,318 | 1,321 | 1,311 | 1,321 | +3 | +0.2% | 1,500 |
| 2024/05/08 | 1,317 | 1,318 | 1,317 | 1,318 | ±0 | ±0% | 400 |
| 2024/05/07 | 1,315 | 1,318 | 1,315 | 1,318 | +3 | +0.2% | 1,800 |
| 2024/05/02 | 1,315 | 1,318 | 1,315 | 1,315 | +3 | +0.2% | 800 |
| 2024/05/01 | 1,323 | 1,323 | 1,311 | 1,312 | -11 | -0.8% | 1,400 |
| 2024/04/30 | 1,312 | 1,323 | 1,312 | 1,323 | +11 | +0.8% | 500 |
| 2024/04/26 | 1,309 | 1,312 | 1,309 | 1,312 | -6 | -0.5% | 1,800 |
| 2024/04/25 | 1,322 | 1,322 | 1,318 | 1,318 | - | - | 1,200 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 1,330 | 1,330 | 1,325 | 1,325 | - | - | 400 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 1,330 | 1,337 | 1,325 | 1,325 | -9 | -0.7% | 2,100 |
| 2024/04/18 | 1,326 | 1,334 | 1,326 | 1,334 | +4 | +0.3% | 1,100 |
| 2024/04/17 | 1,338 | 1,338 | 1,330 | 1,330 | -5 | -0.4% | 1,100 |
| 2024/04/16 | 1,345 | 1,345 | 1,335 | 1,335 | -10 | -0.7% | 1,600 |
| 2024/04/15 | 1,348 | 1,351 | 1,338 | 1,345 | -10 | -0.7% | 2,500 |
101～
150
件表示中 / 3585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 | 135,500円 | +1.8% | +10.0% | 3.69% | 9.90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 |
| ムーンバット | 84,600円 | +8.4% | +2.5% | 3.78% | 10.90倍 | 0.70倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| アゼアス | 65,400円 | +9.6% | +49.7% | 3.52% | 12.00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 |
| セフテック | 188,200円 | +2.1% | +9.7% | 4.52% | 8.46倍 | 0.48倍 |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
| ＳＨＩＮＫＯ | 205,000円 | +6.8% | +22.2% | 4.15% | 6.16倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
