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 |
|---|---|---|---|---|---|---|---|
| 2015/06/18 | 1,456 | 1,462 | 1,454 | 1,462 | +6 | +0.4% | 2,900 |
| 2015/06/17 | 1,446 | 1,456 | 1,444 | 1,456 | - | - | 1,600 |
| 2015/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/15 | 1,435 | 1,444 | 1,435 | 1,444 | +11 | +0.8% | 200 |
| 2015/06/12 | 1,449 | 1,449 | 1,433 | 1,433 | -4 | -0.3% | 400 |
| 2015/06/11 | 1,440 | 1,445 | 1,437 | 1,437 | -3 | -0.2% | 500 |
| 2015/06/10 | 1,440 | 1,440 | 1,440 | 1,440 | -3 | -0.2% | 500 |
| 2015/06/09 | 1,440 | 1,443 | 1,439 | 1,443 | +3 | +0.2% | 500 |
| 2015/06/08 | 1,432 | 1,440 | 1,432 | 1,440 | -1 | -0.1% | 800 |
| 2015/06/05 | 1,445 | 1,450 | 1,441 | 1,441 | -5 | -0.3% | 900 |
| 2015/06/04 | 1,447 | 1,447 | 1,445 | 1,446 | +2 | +0.1% | 700 |
| 2015/06/03 | 1,450 | 1,450 | 1,444 | 1,444 | -6 | -0.4% | 1,500 |
| 2015/06/02 | 1,441 | 1,456 | 1,441 | 1,450 | +11 | +0.8% | 1,300 |
| 2015/06/01 | 1,431 | 1,439 | 1,431 | 1,439 | +8 | +0.6% | 2,000 |
| 2015/05/29 | 1,428 | 1,431 | 1,428 | 1,431 | +2 | +0.1% | 200 |
| 2015/05/28 | 1,429 | 1,430 | 1,424 | 1,429 | +6 | +0.4% | 700 |
| 2015/05/27 | 1,433 | 1,433 | 1,421 | 1,423 | -2 | -0.1% | 300 |
| 2015/05/26 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 100 |
| 2015/05/25 | 1,428 | 1,428 | 1,411 | 1,425 | +14 | +1% | 700 |
| 2015/05/22 | 1,406 | 1,413 | 1,406 | 1,411 | -11 | -0.8% | 600 |
| 2015/05/21 | 1,424 | 1,424 | 1,406 | 1,422 | +9 | +0.6% | 600 |
| 2015/05/20 | 1,402 | 1,413 | 1,401 | 1,413 | +11 | +0.8% | 500 |
| 2015/05/19 | 1,412 | 1,412 | 1,402 | 1,402 | ±0 | ±0% | 400 |
| 2015/05/18 | 1,412 | 1,415 | 1,400 | 1,402 | +1 | +0.1% | 1,700 |
| 2015/05/15 | 1,404 | 1,405 | 1,401 | 1,401 | -2 | -0.1% | 800 |
| 2015/05/14 | 1,387 | 1,417 | 1,387 | 1,403 | +16 | +1.2% | 700 |
| 2015/05/13 | 1,430 | 1,430 | 1,387 | 1,387 | -43 | -3% | 2,400 |
| 2015/05/12 | 1,431 | 1,435 | 1,430 | 1,430 | - | - | 400 |
| 2015/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/08 | 1,425 | 1,427 | 1,425 | 1,425 | ±0 | ±0% | 1,000 |
| 2015/05/07 | 1,425 | 1,425 | 1,423 | 1,425 | +6 | +0.4% | 600 |
| 2015/05/01 | 1,420 | 1,420 | 1,404 | 1,419 | +3 | +0.2% | 1,800 |
| 2015/04/30 | 1,428 | 1,428 | 1,416 | 1,416 | -12 | -0.8% | 3,700 |
| 2015/04/28 | 1,428 | 1,428 | 1,428 | 1,428 | +1 | +0.1% | 300 |
| 2015/04/27 | 1,430 | 1,430 | 1,402 | 1,427 | +26 | +1.9% | 1,000 |
| 2015/04/24 | 1,407 | 1,407 | 1,401 | 1,401 | -6 | -0.4% | 700 |
| 2015/04/23 | 1,411 | 1,427 | 1,405 | 1,407 | -22 | -1.5% | 1,000 |
| 2015/04/22 | 1,391 | 1,438 | 1,391 | 1,429 | +47 | +3.4% | 1,800 |
| 2015/04/21 | 1,380 | 1,398 | 1,380 | 1,382 | +5 | +0.4% | 1,900 |
| 2015/04/20 | 1,367 | 1,377 | 1,367 | 1,377 | +11 | +0.8% | 1,000 |
| 2015/04/17 | 1,364 | 1,366 | 1,362 | 1,366 | ±0 | ±0% | 400 |
| 2015/04/16 | 1,364 | 1,366 | 1,364 | 1,366 | +1 | +0.1% | 300 |
| 2015/04/15 | 1,345 | 1,365 | 1,345 | 1,365 | +24 | +1.8% | 1,700 |
| 2015/04/14 | 1,348 | 1,348 | 1,341 | 1,341 | -9 | -0.7% | 1,600 |
| 2015/04/13 | 1,368 | 1,368 | 1,347 | 1,350 | +6 | +0.4% | 1,400 |
| 2015/04/10 | 1,369 | 1,369 | 1,337 | 1,344 | +4 | +0.3% | 1,600 |
| 2015/04/09 | 1,369 | 1,369 | 1,334 | 1,340 | -1 | -0.1% | 2,400 |
| 2015/04/08 | 1,341 | 1,341 | 1,341 | 1,341 | +26 | +2% | 200 |
| 2015/04/07 | 1,337 | 1,339 | 1,315 | 1,315 | +3 | +0.2% | 700 |
| 2015/04/06 | 1,340 | 1,340 | 1,310 | 1,312 | +2 | +0.2% | 800 |
2301～
2350
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 | 64,000円 | +9.6% | +49.7% | 3.59% | 11.75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 | 37,500円 | +10.0% | +3.5% | 2.13% | 6.95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
