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 |
|---|---|---|---|---|---|---|---|
| 2015/11/13 | 1,301 | 1,301 | 1,301 | 1,301 | ±0 | ±0% | 100 |
| 2015/11/12 | 1,324 | 1,324 | 1,301 | 1,301 | -31 | -2.3% | 200 |
| 2015/11/11 | 1,315 | 1,332 | 1,315 | 1,332 | - | - | 1,100 |
| 2015/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/06 | 1,293 | 1,293 | 1,293 | 1,293 | - | - | 100 |
| 2015/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/04 | 1,295 | 1,314 | 1,295 | 1,298 | -8 | -0.6% | 300 |
| 2015/11/02 | 1,298 | 1,317 | 1,293 | 1,306 | -10 | -0.8% | 1,200 |
| 2015/10/30 | 1,307 | 1,316 | 1,307 | 1,316 | +10 | +0.8% | 400 |
| 2015/10/29 | 1,301 | 1,316 | 1,301 | 1,306 | +7 | +0.5% | 1,500 |
| 2015/10/28 | 1,316 | 1,316 | 1,295 | 1,299 | -17 | -1.3% | 800 |
| 2015/10/27 | 1,316 | 1,316 | 1,316 | 1,316 | +28 | +2.2% | 100 |
| 2015/10/26 | 1,317 | 1,317 | 1,288 | 1,288 | -2 | -0.2% | 500 |
| 2015/10/23 | 1,320 | 1,320 | 1,290 | 1,290 | -31 | -2.3% | 300 |
| 2015/10/22 | 1,321 | 1,321 | 1,321 | 1,321 | +11 | +0.8% | 200 |
| 2015/10/21 | 1,310 | 1,317 | 1,310 | 1,310 | +30 | +2.3% | 600 |
| 2015/10/20 | 1,285 | 1,285 | 1,280 | 1,280 | -5 | -0.4% | 400 |
| 2015/10/19 | 1,324 | 1,324 | 1,283 | 1,285 | -39 | -2.9% | 400 |
| 2015/10/16 | 1,327 | 1,327 | 1,303 | 1,324 | +51 | +4% | 800 |
| 2015/10/15 | 1,303 | 1,303 | 1,273 | 1,273 | -30 | -2.3% | 200 |
| 2015/10/14 | 1,280 | 1,303 | 1,280 | 1,303 | +25 | +2% | 1,700 |
| 2015/10/13 | 1,278 | 1,278 | 1,278 | 1,278 | - | - | 200 |
| 2015/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/08 | 1,315 | 1,315 | 1,306 | 1,306 | +6 | +0.5% | 200 |
| 2015/10/07 | 1,310 | 1,310 | 1,299 | 1,300 | - | - | 300 |
| 2015/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/01 | 1,304 | 1,304 | 1,304 | 1,304 | +3 | +0.2% | 100 |
| 2015/09/30 | 1,301 | 1,301 | 1,301 | 1,301 | +23 | +1.8% | 100 |
| 2015/09/29 | 1,295 | 1,295 | 1,278 | 1,278 | -22 | -1.7% | 400 |
| 2015/09/28 | 1,324 | 1,324 | 1,300 | 1,300 | -24 | -1.8% | 300 |
| 2015/09/25 | 1,329 | 1,329 | 1,299 | 1,324 | +24 | +1.8% | 700 |
| 2015/09/24 | 1,297 | 1,300 | 1,297 | 1,300 | -3 | -0.2% | 500 |
| 2015/09/18 | 1,303 | 1,303 | 1,303 | 1,303 | - | - | 200 |
| 2015/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/16 | 1,330 | 1,330 | 1,303 | 1,305 | -20 | -1.5% | 600 |
| 2015/09/15 | 1,325 | 1,325 | 1,325 | 1,325 | -6 | -0.5% | 100 |
| 2015/09/14 | 1,336 | 1,336 | 1,319 | 1,331 | +25 | +1.9% | 900 |
| 2015/09/11 | 1,306 | 1,307 | 1,306 | 1,306 | -4 | -0.3% | 500 |
| 2015/09/10 | 1,312 | 1,312 | 1,302 | 1,310 | - | - | 300 |
| 2015/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/08 | 1,380 | 1,380 | 1,312 | 1,312 | +22 | +1.7% | 1,200 |
| 2015/09/07 | 1,320 | 1,320 | 1,290 | 1,290 | -23 | -1.8% | 1,000 |
| 2015/09/04 | 1,320 | 1,320 | 1,300 | 1,313 | +9 | +0.7% | 1,700 |
| 2015/09/03 | 1,306 | 1,329 | 1,304 | 1,304 | +3 | +0.2% | 600 |
| 2015/09/02 | 1,305 | 1,305 | 1,301 | 1,301 | -12 | -0.9% | 300 |
| 2015/09/01 | 1,316 | 1,316 | 1,313 | 1,313 | +3 | +0.2% | 900 |
| 2015/08/31 | 1,346 | 1,350 | 1,310 | 1,310 | -35 | -2.6% | 1,900 |
2201～
2250
件表示中 / 3580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 | 136,800円 | +1.8% | +10.0% | 3.65% | 9.99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 | 75,400円 | -9.2% | +1.4% | 1.59% | 18.90倍 | 0.76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 |
| ｃｏｔｔａ | 38,500円 | +10.0% | +3.5% | 2.08% | 7.13倍 | 0.98倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
市場注目の銘柄
チャート関連のコラム
