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 |
|---|---|---|---|---|---|---|---|
| 2016/06/28 | 1,270 | 1,348 | 1,270 | 1,340 | +71 | +5.6% | 1,200 |
| 2016/06/27 | 1,300 | 1,300 | 1,268 | 1,269 | +7 | +0.6% | 1,000 |
| 2016/06/24 | 1,321 | 1,321 | 1,262 | 1,262 | -63 | -4.8% | 500 |
| 2016/06/23 | 1,326 | 1,327 | 1,325 | 1,325 | -25 | -1.9% | 500 |
| 2016/06/22 | 1,328 | 1,350 | 1,328 | 1,350 | +24 | +1.8% | 400 |
| 2016/06/21 | 1,326 | 1,326 | 1,326 | 1,326 | -2 | -0.2% | 200 |
| 2016/06/20 | 1,299 | 1,328 | 1,299 | 1,328 | +80 | +6.4% | 300 |
| 2016/06/17 | 1,289 | 1,289 | 1,232 | 1,248 | +19 | +1.5% | 900 |
| 2016/06/16 | 1,281 | 1,281 | 1,229 | 1,229 | - | - | 700 |
| 2016/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/14 | 1,331 | 1,333 | 1,331 | 1,331 | -10 | -0.7% | 500 |
| 2016/06/13 | 1,384 | 1,386 | 1,341 | 1,341 | - | - | 1,600 |
| 2016/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/09 | 1,371 | 1,390 | 1,371 | 1,386 | +14 | +1% | 400 |
| 2016/06/08 | 1,387 | 1,387 | 1,370 | 1,372 | -15 | -1.1% | 700 |
| 2016/06/07 | 1,395 | 1,395 | 1,387 | 1,387 | +14 | +1% | 300 |
| 2016/06/06 | 1,370 | 1,373 | 1,370 | 1,373 | +3 | +0.2% | 2,200 |
| 2016/06/03 | 1,370 | 1,370 | 1,370 | 1,370 | -11 | -0.8% | 100 |
| 2016/06/02 | 1,415 | 1,415 | 1,381 | 1,381 | -32 | -2.3% | 400 |
| 2016/06/01 | 1,413 | 1,413 | 1,412 | 1,413 | +11 | +0.8% | 500 |
| 2016/05/31 | 1,406 | 1,419 | 1,395 | 1,402 | +12 | +0.9% | 1,200 |
| 2016/05/30 | 1,378 | 1,390 | 1,378 | 1,390 | +18 | +1.3% | 1,000 |
| 2016/05/27 | 1,363 | 1,372 | 1,356 | 1,372 | +22 | +1.6% | 600 |
| 2016/05/26 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2016/05/25 | 1,350 | 1,350 | 1,350 | 1,350 | +6 | +0.4% | 900 |
| 2016/05/24 | 1,349 | 1,349 | 1,344 | 1,344 | +6 | +0.4% | 200 |
| 2016/05/23 | 1,339 | 1,339 | 1,338 | 1,338 | -2 | -0.1% | 400 |
| 2016/05/20 | 1,334 | 1,340 | 1,334 | 1,340 | +7 | +0.5% | 400 |
| 2016/05/19 | 1,329 | 1,333 | 1,329 | 1,333 | -4 | -0.3% | 300 |
| 2016/05/18 | 1,337 | 1,341 | 1,337 | 1,337 | +2 | +0.1% | 1,000 |
| 2016/05/17 | 1,329 | 1,335 | 1,329 | 1,335 | +6 | +0.5% | 500 |
| 2016/05/16 | 1,335 | 1,335 | 1,329 | 1,329 | -6 | -0.4% | 300 |
| 2016/05/13 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 200 |
| 2016/05/12 | 1,330 | 1,335 | 1,330 | 1,335 | +5 | +0.4% | 300 |
| 2016/05/11 | 1,328 | 1,330 | 1,328 | 1,330 | +2 | +0.2% | 500 |
| 2016/05/10 | 1,328 | 1,328 | 1,328 | 1,328 | +35 | +2.7% | 100 |
| 2016/05/09 | 1,293 | 1,293 | 1,293 | 1,293 | +1 | +0.1% | 100 |
| 2016/05/06 | 1,291 | 1,292 | 1,291 | 1,292 | +1 | +0.1% | 300 |
| 2016/05/02 | 1,337 | 1,337 | 1,291 | 1,291 | +6 | +0.5% | 600 |
| 2016/04/28 | 1,290 | 1,290 | 1,285 | 1,285 | - | - | 200 |
| 2016/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/26 | 1,264 | 1,290 | 1,262 | 1,290 | +28 | +2.2% | 400 |
| 2016/04/25 | 1,290 | 1,307 | 1,262 | 1,262 | +2 | +0.2% | 1,800 |
| 2016/04/22 | 1,280 | 1,280 | 1,260 | 1,260 | - | - | 200 |
| 2016/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/20 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 300 |
| 2016/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/18 | 1,265 | 1,270 | 1,265 | 1,270 | +5 | +0.4% | 600 |
| 2016/04/15 | 1,265 | 1,265 | 1,265 | 1,265 | -1 | -0.1% | 100 |
| 2016/04/14 | 1,266 | 1,266 | 1,266 | 1,266 | -14 | -1.1% | 100 |
2051～
2100
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 | 0.74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 | 1.94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
