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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,359 | 1,359 | 1,334 | 1,339 | -18 | -1.3% | 3,200 |
| 2024/01/29 | 1,358 | 1,358 | 1,347 | 1,357 | +10 | +0.7% | 1,300 |
| 2024/01/26 | 1,348 | 1,362 | 1,343 | 1,347 | -1 | -0.1% | 3,600 |
| 2024/01/25 | 1,350 | 1,350 | 1,348 | 1,348 | -2 | -0.1% | 700 |
| 2024/01/24 | 1,361 | 1,361 | 1,348 | 1,350 | -11 | -0.8% | 1,300 |
| 2024/01/23 | 1,348 | 1,361 | 1,348 | 1,361 | +13 | +1% | 2,300 |
| 2024/01/22 | 1,340 | 1,348 | 1,335 | 1,348 | +8 | +0.6% | 1,000 |
| 2024/01/19 | 1,338 | 1,340 | 1,330 | 1,340 | +12 | +0.9% | 1,200 |
| 2024/01/18 | 1,340 | 1,340 | 1,328 | 1,328 | +2 | +0.2% | 800 |
| 2024/01/17 | 1,341 | 1,351 | 1,321 | 1,326 | -18 | -1.3% | 2,400 |
| 2024/01/16 | 1,361 | 1,369 | 1,321 | 1,344 | -22 | -1.6% | 3,500 |
| 2024/01/15 | 1,369 | 1,370 | 1,358 | 1,366 | -3 | -0.2% | 4,300 |
| 2024/01/12 | 1,341 | 1,390 | 1,341 | 1,369 | +28 | +2.1% | 8,100 |
| 2024/01/11 | 1,317 | 1,341 | 1,317 | 1,341 | +24 | +1.8% | 2,500 |
| 2024/01/10 | 1,320 | 1,322 | 1,306 | 1,317 | -3 | -0.2% | 2,600 |
| 2024/01/09 | 1,321 | 1,331 | 1,320 | 1,320 | -1 | -0.1% | 1,200 |
| 2024/01/05 | 1,312 | 1,324 | 1,312 | 1,321 | +9 | +0.7% | 2,200 |
| 2024/01/04 | 1,288 | 1,320 | 1,288 | 1,312 | +19 | +1.5% | 3,400 |
| 2023/12/29 | 1,281 | 1,300 | 1,281 | 1,293 | +12 | +0.9% | 1,400 |
| 2023/12/28 | 1,280 | 1,282 | 1,280 | 1,281 | +3 | +0.2% | 700 |
| 2023/12/27 | 1,283 | 1,288 | 1,278 | 1,278 | -2 | -0.2% | 1,900 |
| 2023/12/26 | 1,285 | 1,296 | 1,280 | 1,280 | -20 | -1.5% | 2,400 |
| 2023/12/25 | 1,287 | 1,300 | 1,282 | 1,300 | +11 | +0.9% | 2,300 |
| 2023/12/22 | 1,280 | 1,294 | 1,266 | 1,289 | +9 | +0.7% | 5,800 |
| 2023/12/21 | 1,281 | 1,281 | 1,270 | 1,280 | +12 | +0.9% | 900 |
| 2023/12/20 | 1,270 | 1,270 | 1,262 | 1,268 | +4 | +0.3% | 2,200 |
| 2023/12/19 | 1,266 | 1,275 | 1,264 | 1,264 | -8 | -0.6% | 1,800 |
| 2023/12/18 | 1,285 | 1,285 | 1,260 | 1,272 | -10 | -0.8% | 2,600 |
| 2023/12/15 | 1,270 | 1,288 | 1,270 | 1,282 | +4 | +0.3% | 2,000 |
| 2023/12/14 | 1,278 | 1,278 | 1,276 | 1,278 | ±0 | ±0% | 700 |
| 2023/12/13 | 1,283 | 1,283 | 1,278 | 1,278 | +2 | +0.2% | 400 |
| 2023/12/12 | 1,288 | 1,290 | 1,274 | 1,276 | +3 | +0.2% | 1,800 |
| 2023/12/11 | 1,277 | 1,294 | 1,273 | 1,273 | -19 | -1.5% | 1,600 |
| 2023/12/08 | 1,289 | 1,292 | 1,289 | 1,292 | +7 | +0.5% | 300 |
| 2023/12/07 | 1,294 | 1,298 | 1,285 | 1,285 | -10 | -0.8% | 1,800 |
| 2023/12/06 | 1,281 | 1,295 | 1,280 | 1,295 | +14 | +1.1% | 2,000 |
| 2023/12/05 | 1,285 | 1,318 | 1,281 | 1,281 | -8 | -0.6% | 3,600 |
| 2023/12/04 | 1,285 | 1,290 | 1,285 | 1,289 | -13 | -1% | 600 |
| 2023/12/01 | 1,314 | 1,314 | 1,302 | 1,302 | +1 | +0.1% | 700 |
| 2023/11/30 | 1,309 | 1,336 | 1,290 | 1,301 | -3 | -0.2% | 7,000 |
| 2023/11/29 | 1,303 | 1,307 | 1,300 | 1,304 | +1 | +0.1% | 1,900 |
| 2023/11/28 | 1,278 | 1,304 | 1,277 | 1,303 | -2 | -0.2% | 2,300 |
| 2023/11/27 | 1,248 | 1,305 | 1,248 | 1,305 | +51 | +4.1% | 5,100 |
| 2023/11/24 | 1,242 | 1,257 | 1,242 | 1,254 | +14 | +1.1% | 2,100 |
| 2023/11/22 | 1,225 | 1,240 | 1,225 | 1,240 | +1 | +0.1% | 400 |
| 2023/11/21 | 1,239 | 1,249 | 1,230 | 1,239 | -6 | -0.5% | 1,300 |
| 2023/11/20 | 1,222 | 1,245 | 1,218 | 1,245 | +20 | +1.6% | 2,700 |
| 2023/11/17 | 1,223 | 1,228 | 1,221 | 1,225 | +2 | +0.2% | 500 |
| 2023/11/16 | 1,214 | 1,239 | 1,214 | 1,223 | -5 | -0.4% | 4,500 |
| 2023/11/15 | 1,246 | 1,246 | 1,218 | 1,228 | -18 | -1.4% | 6,400 |
201～
250
件表示中 / 3585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 | 135,200円 | +1.8% | +10.0% | 3.70% | 9.88倍 | 0.52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 |
| ムーンバット | 84,600円 | +8.4% | +2.5% | 3.78% | 10.90倍 | 0.70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 | 65,600円 | +9.6% | +49.7% | 3.51% | 12.04倍 | 0.55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 |
| セフテック | 186,700円 | +2.1% | +9.7% | 4.55% | 8.39倍 | 0.48倍 |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
| ＳＨＩＮＫＯ | 205,000円 | +6.8% | +22.2% | 4.15% | 6.16倍 | 1.71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
