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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,348 | 1,351 | 1,338 | 1,345 | -10 | -0.7% | 2,500 |
| 2024/04/12 | 1,340 | 1,355 | 1,340 | 1,355 | +15 | +1.1% | 1,900 |
| 2024/04/11 | 1,350 | 1,350 | 1,336 | 1,340 | -10 | -0.7% | 1,300 |
| 2024/04/10 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2024/04/09 | 1,348 | 1,350 | 1,348 | 1,350 | -7 | -0.5% | 2,700 |
| 2024/04/08 | 1,359 | 1,359 | 1,328 | 1,357 | -2 | -0.1% | 900 |
| 2024/04/05 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 100 |
| 2024/04/04 | 1,354 | 1,359 | 1,354 | 1,359 | +2 | +0.1% | 500 |
| 2024/04/03 | 1,370 | 1,371 | 1,311 | 1,357 | -1 | -0.1% | 4,300 |
| 2024/04/02 | 1,369 | 1,369 | 1,358 | 1,358 | +2 | +0.1% | 3,700 |
| 2024/04/01 | 1,361 | 1,370 | 1,356 | 1,356 | ±0 | ±0% | 7,100 |
| 2024/03/29 | 1,338 | 1,356 | 1,338 | 1,356 | +11 | +0.8% | 700 |
| 2024/03/28 | 1,344 | 1,345 | 1,344 | 1,345 | +8 | +0.6% | 400 |
| 2024/03/27 | 1,340 | 1,347 | 1,336 | 1,337 | -3 | -0.2% | 1,200 |
| 2024/03/26 | 1,348 | 1,348 | 1,340 | 1,340 | -8 | -0.6% | 1,600 |
| 2024/03/25 | 1,347 | 1,348 | 1,345 | 1,348 | +8 | +0.6% | 1,300 |
| 2024/03/22 | 1,334 | 1,340 | 1,334 | 1,340 | +3 | +0.2% | 700 |
| 2024/03/21 | 1,358 | 1,358 | 1,324 | 1,337 | +3 | +0.2% | 3,400 |
| 2024/03/19 | 1,322 | 1,334 | 1,321 | 1,334 | +14 | +1.1% | 700 |
| 2024/03/18 | 1,320 | 1,327 | 1,320 | 1,320 | -7 | -0.5% | 1,200 |
| 2024/03/15 | 1,326 | 1,327 | 1,307 | 1,327 | -10 | -0.7% | 400 |
| 2024/03/14 | 1,314 | 1,337 | 1,314 | 1,337 | +23 | +1.8% | 600 |
| 2024/03/13 | 1,314 | 1,317 | 1,314 | 1,314 | -13 | -1% | 700 |
| 2024/03/12 | 1,327 | 1,327 | 1,327 | 1,327 | -2 | -0.2% | 100 |
| 2024/03/11 | 1,321 | 1,329 | 1,318 | 1,329 | -3 | -0.2% | 700 |
| 2024/03/08 | 1,332 | 1,345 | 1,332 | 1,332 | -17 | -1.3% | 1,200 |
| 2024/03/07 | 1,354 | 1,354 | 1,349 | 1,349 | +5 | +0.4% | 800 |
| 2024/03/06 | 1,321 | 1,344 | 1,320 | 1,344 | +14 | +1.1% | 3,200 |
| 2024/03/05 | 1,330 | 1,330 | 1,318 | 1,330 | -3 | -0.2% | 700 |
| 2024/03/04 | 1,332 | 1,333 | 1,321 | 1,333 | +3 | +0.2% | 900 |
| 2024/03/01 | 1,324 | 1,330 | 1,321 | 1,330 | +2 | +0.2% | 1,400 |
| 2024/02/29 | 1,330 | 1,330 | 1,328 | 1,328 | -4 | -0.3% | 500 |
| 2024/02/28 | 1,357 | 1,357 | 1,328 | 1,332 | -37 | -2.7% | 1,500 |
| 2024/02/27 | 1,377 | 1,377 | 1,357 | 1,369 | +14 | +1% | 1,200 |
| 2024/02/26 | 1,357 | 1,379 | 1,355 | 1,355 | +1 | +0.1% | 1,900 |
| 2024/02/22 | 1,351 | 1,354 | 1,340 | 1,354 | +24 | +1.8% | 1,400 |
| 2024/02/21 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 500 |
| 2024/02/20 | 1,330 | 1,330 | 1,330 | 1,330 | -10 | -0.7% | 100 |
| 2024/02/19 | 1,341 | 1,344 | 1,340 | 1,340 | +6 | +0.4% | 900 |
| 2024/02/16 | 1,346 | 1,346 | 1,334 | 1,334 | -21 | -1.5% | 1,200 |
| 2024/02/15 | 1,356 | 1,372 | 1,355 | 1,355 | ±0 | ±0% | 1,800 |
| 2024/02/14 | 1,360 | 1,360 | 1,355 | 1,355 | -3 | -0.2% | 700 |
| 2024/02/13 | 1,367 | 1,378 | 1,347 | 1,358 | -17 | -1.2% | 4,200 |
| 2024/02/09 | 1,362 | 1,375 | 1,362 | 1,375 | +14 | +1% | 2,100 |
| 2024/02/08 | 1,382 | 1,386 | 1,360 | 1,361 | -21 | -1.5% | 1,600 |
| 2024/02/07 | 1,366 | 1,382 | 1,366 | 1,382 | +17 | +1.2% | 1,200 |
| 2024/02/06 | 1,361 | 1,378 | 1,357 | 1,365 | -19 | -1.4% | 2,500 |
| 2024/02/05 | 1,368 | 1,384 | 1,368 | 1,384 | +14 | +1% | 5,200 |
| 2024/02/02 | 1,370 | 1,372 | 1,360 | 1,370 | +14 | +1% | 1,600 |
| 2024/02/01 | 1,355 | 1,357 | 1,352 | 1,356 | +1 | +0.1% | 1,900 |
151～
200
件表示中 / 3586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 | 135,200円 | +1.8% | +10.0% | 3.70% | 9.88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 | 85,900円 | +8.4% | +2.5% | 3.73% | 11.06倍 | 0.71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 | 64,900円 | +9.6% | +49.7% | 3.54% | 11.91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 |
| ＳＨＩＮＫＯ | 203,500円 | +6.8% | +22.2% | 4.18% | 6.11倍 | 1.70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 |
| レダックス | 15,300円 | +4.9% | +84.6% | 1.31% | 16.68倍 | 0.67倍 |
|
中古車買い取り・販売大手。大型展示場で小売りも。中古トラックをリースバックする事業も |
市場注目の銘柄
チャート関連のコラム
