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 |
|---|---|---|---|---|---|---|---|
| 2017/05/09 | 1,430 | 1,430 | 1,406 | 1,426 | +26 | +1.9% | 1,200 |
| 2017/05/08 | 1,417 | 1,430 | 1,397 | 1,400 | +6 | +0.4% | 1,500 |
| 2017/05/02 | 1,397 | 1,404 | 1,391 | 1,394 | +12 | +0.9% | 700 |
| 2017/05/01 | 1,401 | 1,401 | 1,382 | 1,382 | +1 | +0.1% | 1,300 |
| 2017/04/28 | 1,381 | 1,381 | 1,381 | 1,381 | +6 | +0.4% | 100 |
| 2017/04/27 | 1,387 | 1,387 | 1,375 | 1,375 | ±0 | ±0% | 500 |
| 2017/04/26 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 100 |
| 2017/04/25 | 1,372 | 1,376 | 1,372 | 1,375 | +15 | +1.1% | 600 |
| 2017/04/24 | 1,351 | 1,360 | 1,351 | 1,360 | - | - | 400 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
2001～
2050
件表示中 / 3741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 | 147,000円 | +1.8% | +10.0% | 3.40% | 10.74倍 | 0.56倍 |
|
シェニール織物の高級タオル等を輸入販売。太陽光発電含む賃貸・倉庫事業が販売と利益の柱 |
| 平和紙 | 43,600円 | +2.3% | +9.2% | 2.75% | 30.11倍 | 0.42倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
| ＳＨＩＮＫＯ | 238,400円 | +8.4% | +17.8% | 4.40% | 6.97倍 | 2.14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 |
| クリエイト | 107,300円 | +2.9% | +8.9% | 3.73% | 8.17倍 | 0.78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 |
| フーディソン | 90,000円 | +16.5% | +30.2% | 0.00% | 22.43倍 | 1.76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
