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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 1,090 | 1,090 | 1,090 | 1,090 | +12 | +1.1% | 100 |
| 2016/02/12 | 1,158 | 1,158 | 1,078 | 1,078 | -111 | -9.3% | 2,000 |
| 2016/02/10 | 1,193 | 1,193 | 1,189 | 1,189 | -7 | -0.6% | 500 |
| 2016/02/09 | 1,200 | 1,200 | 1,196 | 1,196 | -28 | -2.3% | 800 |
| 2016/02/08 | 1,224 | 1,224 | 1,224 | 1,224 | - | - | 200 |
| 2016/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/04 | 1,224 | 1,225 | 1,224 | 1,225 | -15 | -1.2% | 200 |
| 2016/02/03 | 1,235 | 1,240 | 1,235 | 1,240 | +9 | +0.7% | 200 |
| 2016/02/02 | 1,230 | 1,231 | 1,230 | 1,231 | +1 | +0.1% | 200 |
| 2016/02/01 | 1,270 | 1,285 | 1,228 | 1,230 | -11 | -0.9% | 1,500 |
| 2016/01/29 | 1,241 | 1,241 | 1,241 | 1,241 | +1 | +0.1% | 100 |
| 2016/01/28 | 1,234 | 1,240 | 1,227 | 1,240 | - | - | 1,000 |
| 2016/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/25 | 1,294 | 1,294 | 1,294 | 1,294 | +93 | +7.7% | 400 |
| 2016/01/22 | 1,186 | 1,201 | 1,186 | 1,201 | +19 | +1.6% | 200 |
| 2016/01/21 | 1,219 | 1,219 | 1,182 | 1,182 | -78 | -6.2% | 400 |
| 2016/01/20 | 1,265 | 1,265 | 1,260 | 1,260 | - | - | 200 |
| 2016/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/15 | 1,295 | 1,295 | 1,295 | 1,295 | +21 | +1.6% | 200 |
| 2016/01/14 | 1,250 | 1,274 | 1,230 | 1,274 | - | - | 900 |
| 2016/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/12 | 1,261 | 1,261 | 1,250 | 1,250 | -22 | -1.7% | 400 |
| 2016/01/08 | 1,272 | 1,272 | 1,272 | 1,272 | - | - | 100 |
| 2016/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/05 | 1,260 | 1,272 | 1,260 | 1,272 | +11 | +0.9% | 500 |
| 2016/01/04 | 1,277 | 1,277 | 1,261 | 1,261 | -16 | -1.3% | 500 |
| 2015/12/30 | 1,291 | 1,291 | 1,277 | 1,277 | -12 | -0.9% | 1,100 |
| 2015/12/29 | 1,302 | 1,302 | 1,289 | 1,289 | +7 | +0.5% | 200 |
| 2015/12/28 | 1,297 | 1,297 | 1,282 | 1,282 | +5 | +0.4% | 200 |
| 2015/12/25 | 1,316 | 1,318 | 1,277 | 1,277 | -9 | -0.7% | 1,600 |
| 2015/12/24 | 1,290 | 1,290 | 1,286 | 1,286 | -9 | -0.7% | 500 |
| 2015/12/22 | 1,295 | 1,295 | 1,295 | 1,295 | -10 | -0.8% | 200 |
| 2015/12/21 | 1,307 | 1,307 | 1,305 | 1,305 | -2 | -0.2% | 300 |
| 2015/12/18 | 1,307 | 1,307 | 1,307 | 1,307 | +7 | +0.5% | 100 |
| 2015/12/17 | 1,301 | 1,301 | 1,300 | 1,300 | +8 | +0.6% | 200 |
| 2015/12/16 | 1,297 | 1,297 | 1,292 | 1,292 | - | - | 600 |
| 2015/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/14 | 1,297 | 1,297 | 1,297 | 1,297 | -12 | -0.9% | 200 |
| 2015/12/11 | 1,309 | 1,309 | 1,309 | 1,309 | +9 | +0.7% | 100 |
| 2015/12/10 | 1,301 | 1,303 | 1,300 | 1,300 | -16 | -1.2% | 700 |
| 2015/12/09 | 1,304 | 1,317 | 1,301 | 1,316 | +12 | +0.9% | 2,600 |
| 2015/12/08 | 1,313 | 1,318 | 1,304 | 1,304 | -15 | -1.1% | 700 |
| 2015/12/07 | 1,319 | 1,319 | 1,319 | 1,319 | +11 | +0.8% | 200 |
| 2015/12/04 | 1,308 | 1,308 | 1,308 | 1,308 | -3 | -0.2% | 100 |
| 2015/12/03 | 1,312 | 1,312 | 1,307 | 1,311 | -1 | -0.1% | 500 |
| 2015/12/02 | 1,311 | 1,312 | 1,311 | 1,312 | -23 | -1.7% | 300 |
| 2015/12/01 | 1,344 | 1,345 | 1,335 | 1,335 | -9 | -0.7% | 400 |
2301～
2350
件表示中 / 3740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 | 141,000円 | +1.8% | +10.0% | 3.55% | 10.31倍 | 0.54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 |
| フーディソン | 92,000円 | +16.5% | +30.2% | 0.00% | 22.93倍 | 1.80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 |
| 大田花き | 74,500円 | +1.9% | +0.6% | 1.61% | 17.00倍 | 0.73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 |
| ＫＴＫ | 68,900円 | +2.7% | +0.4% | 2.47% | 11.76倍 | 0.87倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| アゼアス | 64,000円 | +5.2% | +38.2% | 3.59% | 18.79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 |
市場注目の銘柄
チャート関連のコラム
