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 |
|---|---|---|---|---|---|---|---|
| 2015/08/28 | 1,353 | 1,367 | 1,345 | 1,345 | +2 | +0.1% | 1,100 |
| 2015/08/27 | 1,342 | 1,372 | 1,342 | 1,343 | -69 | -4.9% | 9,000 |
| 2015/08/26 | 1,370 | 1,427 | 1,370 | 1,412 | +32 | +2.3% | 16,800 |
| 2015/08/25 | 1,300 | 1,432 | 1,292 | 1,380 | -34 | -2.4% | 4,100 |
| 2015/08/24 | 1,550 | 1,550 | 1,410 | 1,414 | -161 | -10.2% | 6,600 |
| 2015/08/21 | 1,558 | 1,580 | 1,545 | 1,575 | +10 | +0.6% | 8,500 |
| 2015/08/20 | 1,549 | 1,565 | 1,549 | 1,565 | +21 | +1.4% | 3,700 |
| 2015/08/19 | 1,540 | 1,544 | 1,540 | 1,544 | +4 | +0.3% | 1,400 |
| 2015/08/18 | 1,536 | 1,540 | 1,536 | 1,540 | +4 | +0.3% | 300 |
| 2015/08/17 | 1,538 | 1,539 | 1,536 | 1,536 | ±0 | ±0% | 1,200 |
| 2015/08/14 | 1,539 | 1,539 | 1,536 | 1,536 | -4 | -0.3% | 300 |
| 2015/08/13 | 1,542 | 1,542 | 1,540 | 1,540 | +6 | +0.4% | 500 |
| 2015/08/12 | 1,535 | 1,535 | 1,534 | 1,534 | -1 | -0.1% | 1,100 |
| 2015/08/11 | 1,532 | 1,535 | 1,532 | 1,535 | +2 | +0.1% | 400 |
| 2015/08/10 | 1,529 | 1,544 | 1,529 | 1,533 | +3 | +0.2% | 1,000 |
| 2015/08/07 | 1,545 | 1,545 | 1,530 | 1,530 | -15 | -1% | 1,100 |
| 2015/08/06 | 1,533 | 1,545 | 1,531 | 1,545 | +12 | +0.8% | 1,300 |
| 2015/08/05 | 1,545 | 1,549 | 1,532 | 1,533 | -16 | -1% | 1,400 |
| 2015/08/04 | 1,545 | 1,549 | 1,545 | 1,549 | +10 | +0.6% | 900 |
| 2015/08/03 | 1,539 | 1,539 | 1,539 | 1,539 | +7 | +0.5% | 700 |
| 2015/07/31 | 1,532 | 1,548 | 1,532 | 1,532 | -5 | -0.3% | 2,600 |
| 2015/07/30 | 1,532 | 1,540 | 1,532 | 1,537 | -1 | -0.1% | 1,000 |
| 2015/07/29 | 1,533 | 1,538 | 1,533 | 1,538 | +12 | +0.8% | 700 |
| 2015/07/28 | 1,526 | 1,546 | 1,525 | 1,526 | -12 | -0.8% | 1,300 |
| 2015/07/27 | 1,548 | 1,549 | 1,530 | 1,538 | +5 | +0.3% | 3,100 |
| 2015/07/24 | 1,532 | 1,533 | 1,530 | 1,533 | -1 | -0.1% | 800 |
| 2015/07/23 | 1,534 | 1,534 | 1,530 | 1,534 | ±0 | ±0% | 1,100 |
| 2015/07/22 | 1,520 | 1,534 | 1,514 | 1,534 | +15 | +1% | 1,600 |
| 2015/07/21 | 1,506 | 1,519 | 1,506 | 1,519 | +13 | +0.9% | 1,000 |
| 2015/07/17 | 1,510 | 1,516 | 1,506 | 1,506 | +6 | +0.4% | 600 |
| 2015/07/16 | 1,492 | 1,500 | 1,492 | 1,500 | +20 | +1.4% | 1,100 |
| 2015/07/15 | 1,480 | 1,480 | 1,480 | 1,480 | +2 | +0.1% | 600 |
| 2015/07/14 | 1,474 | 1,478 | 1,474 | 1,478 | +29 | +2% | 1,300 |
| 2015/07/13 | 1,442 | 1,449 | 1,442 | 1,449 | +6 | +0.4% | 1,000 |
| 2015/07/10 | 1,457 | 1,477 | 1,442 | 1,443 | +2 | +0.1% | 2,400 |
| 2015/07/09 | 1,454 | 1,454 | 1,435 | 1,441 | -14 | -1% | 1,500 |
| 2015/07/08 | 1,520 | 1,525 | 1,435 | 1,455 | -63 | -4.2% | 3,800 |
| 2015/07/07 | 1,518 | 1,518 | 1,518 | 1,518 | +7 | +0.5% | 600 |
| 2015/07/06 | 1,498 | 1,519 | 1,498 | 1,511 | -9 | -0.6% | 800 |
| 2015/07/03 | 1,520 | 1,520 | 1,520 | 1,520 | +1 | +0.1% | 100 |
| 2015/07/02 | 1,505 | 1,519 | 1,505 | 1,519 | +19 | +1.3% | 1,100 |
| 2015/07/01 | 1,499 | 1,500 | 1,499 | 1,500 | +14 | +0.9% | 1,900 |
| 2015/06/30 | 1,467 | 1,486 | 1,465 | 1,486 | +8 | +0.5% | 1,200 |
| 2015/06/29 | 1,479 | 1,492 | 1,467 | 1,478 | -2 | -0.1% | 1,800 |
| 2015/06/26 | 1,480 | 1,480 | 1,480 | 1,480 | -14 | -0.9% | 400 |
| 2015/06/25 | 1,507 | 1,507 | 1,467 | 1,494 | -13 | -0.9% | 1,300 |
| 2015/06/24 | 1,515 | 1,525 | 1,465 | 1,507 | ±0 | ±0% | 8,400 |
| 2015/06/23 | 1,480 | 1,509 | 1,480 | 1,507 | +27 | +1.8% | 2,000 |
| 2015/06/22 | 1,476 | 1,480 | 1,476 | 1,480 | +12 | +0.8% | 1,000 |
| 2015/06/19 | 1,466 | 1,469 | 1,466 | 1,468 | +6 | +0.4% | 800 |
2251～
2300
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 | 37,800円 | +10.0% | +3.5% | 2.12% | 7.00倍 | 0.96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
