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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,500 | 1,500 | 1,492 | 1,492 | +5 | +0.3% | 300 |
| 2017/09/21 | 1,487 | 1,487 | 1,487 | 1,487 | -8 | -0.5% | 100 |
| 2017/09/20 | 1,504 | 1,510 | 1,495 | 1,495 | -8 | -0.5% | 900 |
| 2017/09/19 | 1,502 | 1,503 | 1,488 | 1,503 | +20 | +1.3% | 1,000 |
| 2017/09/15 | 1,485 | 1,485 | 1,483 | 1,483 | -2 | -0.1% | 400 |
| 2017/09/14 | 1,502 | 1,502 | 1,485 | 1,485 | - | - | 700 |
| 2017/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/12 | 1,500 | 1,500 | 1,477 | 1,477 | -32 | -2.1% | 200 |
| 2017/09/11 | 1,472 | 1,509 | 1,472 | 1,509 | +38 | +2.6% | 1,000 |
| 2017/09/08 | 1,478 | 1,480 | 1,471 | 1,471 | -7 | -0.5% | 700 |
| 2017/09/07 | 1,472 | 1,498 | 1,471 | 1,478 | -33 | -2.2% | 2,000 |
| 2017/09/06 | 1,520 | 1,520 | 1,510 | 1,511 | -10 | -0.7% | 1,100 |
| 2017/09/05 | 1,528 | 1,528 | 1,521 | 1,521 | -9 | -0.6% | 500 |
| 2017/09/04 | 1,534 | 1,534 | 1,530 | 1,530 | ±0 | ±0% | 900 |
| 2017/09/01 | 1,537 | 1,537 | 1,529 | 1,530 | -14 | -0.9% | 1,100 |
| 2017/08/31 | 1,534 | 1,544 | 1,534 | 1,544 | +11 | +0.7% | 500 |
| 2017/08/30 | 1,584 | 1,584 | 1,533 | 1,533 | -38 | -2.4% | 3,200 |
| 2017/08/29 | 1,553 | 1,575 | 1,531 | 1,571 | -119 | -7% | 10,300 |
| 2017/08/28 | 1,670 | 1,692 | 1,670 | 1,690 | +20 | +1.2% | 3,600 |
| 2017/08/25 | 1,628 | 1,676 | 1,628 | 1,670 | +24 | +1.5% | 3,100 |
| 2017/08/24 | 1,630 | 1,646 | 1,630 | 1,646 | -5 | -0.3% | 2,200 |
| 2017/08/23 | 1,651 | 1,654 | 1,617 | 1,651 | -8 | -0.5% | 2,600 |
| 2017/08/22 | 1,652 | 1,659 | 1,652 | 1,659 | +9 | +0.5% | 700 |
| 2017/08/21 | 1,670 | 1,670 | 1,650 | 1,650 | -30 | -1.8% | 400 |
| 2017/08/18 | 1,629 | 1,694 | 1,611 | 1,680 | +50 | +3.1% | 3,000 |
| 2017/08/17 | 1,620 | 1,630 | 1,620 | 1,630 | +11 | +0.7% | 600 |
| 2017/08/16 | 1,616 | 1,619 | 1,611 | 1,619 | +9 | +0.6% | 1,600 |
| 2017/08/15 | 1,613 | 1,622 | 1,610 | 1,610 | -5 | -0.3% | 2,100 |
| 2017/08/14 | 1,650 | 1,650 | 1,610 | 1,615 | -55 | -3.3% | 3,300 |
| 2017/08/10 | 1,670 | 1,674 | 1,670 | 1,670 | ±0 | ±0% | 700 |
| 2017/08/09 | 1,677 | 1,680 | 1,670 | 1,670 | -7 | -0.4% | 800 |
| 2017/08/08 | 1,679 | 1,683 | 1,676 | 1,677 | -2 | -0.1% | 1,400 |
| 2017/08/07 | 1,670 | 1,679 | 1,670 | 1,679 | +9 | +0.5% | 800 |
| 2017/08/04 | 1,703 | 1,703 | 1,670 | 1,670 | -40 | -2.3% | 3,500 |
| 2017/08/03 | 1,702 | 1,710 | 1,700 | 1,710 | +1 | +0.1% | 700 |
| 2017/08/02 | 1,700 | 1,709 | 1,700 | 1,709 | +4 | +0.2% | 700 |
| 2017/08/01 | 1,678 | 1,719 | 1,678 | 1,705 | +33 | +2% | 2,100 |
| 2017/07/31 | 1,750 | 1,750 | 1,672 | 1,672 | -69 | -4% | 3,500 |
| 2017/07/28 | 1,818 | 1,820 | 1,730 | 1,741 | -81 | -4.4% | 4,100 |
| 2017/07/27 | 1,810 | 1,834 | 1,810 | 1,822 | +29 | +1.6% | 1,900 |
| 2017/07/26 | 1,798 | 1,814 | 1,793 | 1,793 | +22 | +1.2% | 2,000 |
| 2017/07/25 | 1,799 | 1,799 | 1,771 | 1,771 | +4 | +0.2% | 1,200 |
| 2017/07/24 | 1,812 | 1,812 | 1,752 | 1,767 | -45 | -2.5% | 3,400 |
| 2017/07/21 | 1,830 | 1,830 | 1,811 | 1,812 | -13 | -0.7% | 1,600 |
| 2017/07/20 | 1,798 | 1,825 | 1,779 | 1,825 | +27 | +1.5% | 1,700 |
| 2017/07/19 | 1,765 | 1,798 | 1,765 | 1,798 | -2 | -0.1% | 800 |
| 2017/07/18 | 1,750 | 1,800 | 1,748 | 1,800 | +51 | +2.9% | 2,200 |
| 2017/07/14 | 1,669 | 1,860 | 1,637 | 1,749 | +40 | +2.3% | 8,900 |
| 2017/07/13 | 1,602 | 1,709 | 1,602 | 1,709 | +137 | +8.7% | 8,000 |
| 2017/07/12 | 1,600 | 1,603 | 1,572 | 1,572 | -29 | -1.8% | 600 |
1851～
1900
件表示中 / 3686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 | 138,000円 | +1.8% | +10.0% | 3.62% | 10.09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 |
| 大田花き | 74,300円 | -9.2% | +1.4% | 1.62% | 18.62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 |
| シンデンハイテ | 190,500円 | +2.6% | +64.3% | 6.56% | 6.78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 | 98,100円 | +0.1% | +68.3% | 3.47% | 8.86倍 | 0.77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 |
| 横浜魚類 | 58,600円 | +1.4% | +1.1% | 1.02% | 17.71倍 | 1.53倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
市場注目の銘柄
チャート関連のコラム
