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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,301 | 1,320 | 1,301 | 1,320 | +19 | +1.5% | 1,100 |
| 2024/08/20 | 1,301 | 1,301 | 1,300 | 1,301 | +3 | +0.2% | 600 |
| 2024/08/19 | 1,298 | 1,298 | 1,288 | 1,298 | +12 | +0.9% | 1,100 |
| 2024/08/16 | 1,280 | 1,288 | 1,276 | 1,286 | +9 | +0.7% | 2,900 |
| 2024/08/15 | 1,279 | 1,279 | 1,266 | 1,277 | +16 | +1.3% | 1,100 |
| 2024/08/14 | 1,264 | 1,265 | 1,261 | 1,261 | +1 | +0.1% | 1,200 |
| 2024/08/13 | 1,279 | 1,279 | 1,260 | 1,260 | +2 | +0.2% | 1,000 |
| 2024/08/09 | 1,258 | 1,258 | 1,248 | 1,258 | ±0 | ±0% | 4,700 |
| 2024/08/08 | 1,250 | 1,258 | 1,250 | 1,258 | +31 | +2.5% | 800 |
| 2024/08/07 | 1,225 | 1,250 | 1,225 | 1,227 | +1 | +0.1% | 2,100 |
| 2024/08/06 | 1,240 | 1,250 | 1,190 | 1,226 | -14 | -1.1% | 7,600 |
| 2024/08/05 | 1,180 | 1,240 | 1,170 | 1,240 | -20 | -1.6% | 7,400 |
| 2024/08/02 | 1,315 | 1,315 | 1,232 | 1,260 | -68 | -5.1% | 9,200 |
| 2024/08/01 | 1,349 | 1,349 | 1,320 | 1,328 | -24 | -1.8% | 4,200 |
| 2024/07/31 | 1,356 | 1,359 | 1,352 | 1,352 | -4 | -0.3% | 400 |
| 2024/07/30 | 1,352 | 1,356 | 1,352 | 1,356 | +4 | +0.3% | 500 |
| 2024/07/29 | 1,347 | 1,358 | 1,347 | 1,352 | +5 | +0.4% | 700 |
| 2024/07/26 | 1,346 | 1,347 | 1,346 | 1,347 | +3 | +0.2% | 400 |
| 2024/07/25 | 1,350 | 1,350 | 1,344 | 1,344 | -6 | -0.4% | 1,100 |
| 2024/07/24 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 1,100 |
| 2024/07/23 | 1,360 | 1,365 | 1,359 | 1,360 | +1 | +0.1% | 2,300 |
| 2024/07/22 | 1,359 | 1,359 | 1,359 | 1,359 | -11 | -0.8% | 1,400 |
| 2024/07/19 | 1,373 | 1,374 | 1,370 | 1,370 | -11 | -0.8% | 1,600 |
| 2024/07/18 | 1,381 | 1,381 | 1,374 | 1,381 | -3 | -0.2% | 500 |
| 2024/07/17 | 1,379 | 1,384 | 1,370 | 1,384 | +5 | +0.4% | 3,200 |
| 2024/07/16 | 1,365 | 1,380 | 1,365 | 1,379 | +15 | +1.1% | 6,600 |
| 2024/07/12 | 1,348 | 1,365 | 1,346 | 1,364 | -1 | -0.1% | 3,100 |
| 2024/07/11 | 1,414 | 1,414 | 1,327 | 1,365 | -55 | -3.9% | 21,700 |
| 2024/07/10 | 1,336 | 1,540 | 1,333 | 1,420 | +87 | +6.5% | 29,900 |
| 2024/07/09 | 1,315 | 1,333 | 1,315 | 1,333 | +11 | +0.8% | 800 |
| 2024/07/08 | 1,322 | 1,322 | 1,322 | 1,322 | +5 | +0.4% | 1,000 |
| 2024/07/05 | 1,310 | 1,335 | 1,309 | 1,317 | -17 | -1.3% | 1,700 |
| 2024/07/04 | 1,330 | 1,334 | 1,326 | 1,334 | +4 | +0.3% | 1,800 |
| 2024/07/03 | 1,324 | 1,330 | 1,323 | 1,330 | +8 | +0.6% | 1,800 |
| 2024/07/02 | 1,321 | 1,322 | 1,305 | 1,322 | -2 | -0.2% | 1,300 |
| 2024/07/01 | 1,317 | 1,324 | 1,286 | 1,324 | +16 | +1.2% | 4,700 |
| 2024/06/28 | 1,304 | 1,308 | 1,304 | 1,308 | -12 | -0.9% | 1,100 |
| 2024/06/27 | 1,326 | 1,326 | 1,320 | 1,320 | -7 | -0.5% | 200 |
| 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 |
151～
200
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
