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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 100 |
| 2017/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/17 | 1,350 | 1,350 | 1,350 | 1,350 | -1 | -0.1% | 100 |
| 2017/04/14 | 1,352 | 1,352 | 1,351 | 1,351 | ±0 | ±0% | 800 |
| 2017/04/13 | 1,366 | 1,366 | 1,351 | 1,351 | -35 | -2.5% | 400 |
| 2017/04/12 | 1,361 | 1,386 | 1,356 | 1,386 | +30 | +2.2% | 600 |
| 2017/04/11 | 1,356 | 1,356 | 1,356 | 1,356 | ±0 | ±0% | 300 |
| 2017/04/10 | 1,396 | 1,396 | 1,356 | 1,356 | +23 | +1.7% | 1,100 |
| 2017/04/07 | 1,330 | 1,333 | 1,330 | 1,333 | +3 | +0.2% | 300 |
| 2017/04/06 | 1,397 | 1,397 | 1,330 | 1,330 | -69 | -4.9% | 2,500 |
| 2017/04/05 | 1,399 | 1,399 | 1,399 | 1,399 | +30 | +2.2% | 300 |
| 2017/04/04 | 1,399 | 1,399 | 1,369 | 1,369 | -30 | -2.1% | 800 |
| 2017/04/03 | 1,391 | 1,402 | 1,352 | 1,399 | +25 | +1.8% | 2,500 |
| 2017/03/31 | 1,359 | 1,374 | 1,359 | 1,374 | +29 | +2.2% | 1,100 |
| 2017/03/30 | 1,345 | 1,345 | 1,345 | 1,345 | - | - | 200 |
| 2017/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/28 | 1,342 | 1,346 | 1,342 | 1,346 | +1 | +0.1% | 200 |
| 2017/03/27 | 1,351 | 1,351 | 1,337 | 1,345 | +5 | +0.4% | 700 |
| 2017/03/24 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 200 |
| 2017/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/21 | 1,336 | 1,336 | 1,336 | 1,336 | +7 | +0.5% | 100 |
| 2017/03/17 | 1,335 | 1,335 | 1,329 | 1,329 | +3 | +0.2% | 200 |
| 2017/03/16 | 1,326 | 1,326 | 1,326 | 1,326 | -9 | -0.7% | 100 |
| 2017/03/15 | 1,330 | 1,335 | 1,330 | 1,335 | +7 | +0.5% | 500 |
| 2017/03/14 | 1,321 | 1,328 | 1,320 | 1,328 | +7 | +0.5% | 300 |
| 2017/03/13 | 1,321 | 1,321 | 1,321 | 1,321 | +1 | +0.1% | 100 |
| 2017/03/10 | 1,320 | 1,327 | 1,320 | 1,320 | - | - | 300 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 1,330 | 1,330 | 1,327 | 1,327 | - | - | 1,500 |
| 2017/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/06 | 1,305 | 1,305 | 1,305 | 1,305 | +3 | +0.2% | 100 |
| 2017/03/03 | 1,345 | 1,345 | 1,302 | 1,302 | -20 | -1.5% | 1,300 |
| 2017/03/02 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 500 |
| 2017/03/01 | 1,325 | 1,325 | 1,312 | 1,322 | +1 | +0.1% | 1,800 |
| 2017/02/28 | 1,330 | 1,330 | 1,317 | 1,321 | -9 | -0.7% | 1,300 |
| 2017/02/27 | 1,372 | 1,372 | 1,330 | 1,330 | - | - | 2,300 |
| 2017/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/23 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 600 |
| 2017/02/22 | 1,323 | 1,330 | 1,323 | 1,330 | +10 | +0.8% | 200 |
| 2017/02/21 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 100 |
| 2017/02/20 | 1,330 | 1,330 | 1,320 | 1,320 | -2 | -0.2% | 200 |
| 2017/02/17 | 1,322 | 1,322 | 1,322 | 1,322 | +14 | +1.1% | 100 |
| 2017/02/16 | 1,322 | 1,322 | 1,308 | 1,308 | - | - | 700 |
| 2017/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/10 | 1,301 | 1,301 | 1,301 | 1,301 | -21 | -1.6% | 100 |
| 2017/02/09 | 1,323 | 1,324 | 1,322 | 1,322 | - | - | 500 |
1851～
1900
件表示中 / 3581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 | 136,200円 | +1.8% | +10.0% | 3.67% | 9.95倍 | 0.53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 | 75,000円 | -9.2% | +1.4% | 1.60% | 18.80倍 | 0.75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 |
| ムーンバット | 83,700円 | +8.4% | +2.5% | 3.82% | 10.78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 | 63,800円 | +9.6% | +49.7% | 3.61% | 11.71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 |
| ＳＨＩＮＫＯ | 202,000円 | +6.8% | +22.2% | 4.21% | 7.10倍 | 1.97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
