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 |
|---|---|---|---|---|---|---|---|
| 2014/11/05 | 1,210 | 1,210 | 1,210 | 1,210 | -13 | -1.1% | 100 |
| 2014/11/04 | 1,215 | 1,223 | 1,210 | 1,223 | - | - | 1,200 |
| 2014/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/30 | 1,192 | 1,200 | 1,192 | 1,200 | +10 | +0.8% | 300 |
| 2014/10/29 | 1,213 | 1,213 | 1,190 | 1,190 | -13 | -1.1% | 500 |
| 2014/10/28 | 1,203 | 1,203 | 1,203 | 1,203 | -11 | -0.9% | 100 |
| 2014/10/27 | 1,216 | 1,216 | 1,214 | 1,214 | -2 | -0.2% | 200 |
| 2014/10/24 | 1,216 | 1,216 | 1,216 | 1,216 | ±0 | ±0% | 100 |
| 2014/10/23 | 1,216 | 1,216 | 1,216 | 1,216 | - | - | 200 |
| 2014/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/21 | 1,217 | 1,218 | 1,216 | 1,216 | +29 | +2.4% | 300 |
| 2014/10/20 | 1,188 | 1,188 | 1,187 | 1,187 | -3 | -0.3% | 300 |
| 2014/10/17 | 1,229 | 1,230 | 1,190 | 1,190 | -39 | -3.2% | 1,200 |
| 2014/10/16 | 1,219 | 1,229 | 1,189 | 1,229 | +40 | +3.4% | 1,800 |
| 2014/10/15 | 1,189 | 1,189 | 1,189 | 1,189 | -2 | -0.2% | 200 |
| 2014/10/14 | 1,200 | 1,200 | 1,191 | 1,191 | -10 | -0.8% | 600 |
| 2014/10/10 | 1,201 | 1,201 | 1,201 | 1,201 | - | - | 100 |
| 2014/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/08 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 200 |
| 2014/10/07 | 1,212 | 1,212 | 1,210 | 1,210 | -1 | -0.1% | 200 |
| 2014/10/06 | 1,221 | 1,221 | 1,210 | 1,211 | +2 | +0.2% | 300 |
| 2014/10/03 | 1,195 | 1,209 | 1,195 | 1,209 | +12 | +1% | 300 |
| 2014/10/02 | 1,197 | 1,197 | 1,197 | 1,197 | -13 | -1.1% | 100 |
| 2014/10/01 | 1,218 | 1,218 | 1,210 | 1,210 | -8 | -0.7% | 500 |
| 2014/09/30 | 1,221 | 1,230 | 1,218 | 1,218 | -2 | -0.2% | 300 |
| 2014/09/29 | 1,220 | 1,220 | 1,220 | 1,220 | +9 | +0.7% | 100 |
| 2014/09/26 | 1,211 | 1,216 | 1,211 | 1,211 | -22 | -1.8% | 600 |
| 2014/09/25 | 1,233 | 1,233 | 1,233 | 1,233 | ±0 | ±0% | 100 |
| 2014/09/24 | 1,215 | 1,235 | 1,215 | 1,233 | +23 | +1.9% | 1,800 |
| 2014/09/22 | 1,210 | 1,210 | 1,210 | 1,210 | -5 | -0.4% | 100 |
| 2014/09/19 | 1,215 | 1,215 | 1,215 | 1,215 | +15 | +1.3% | 100 |
| 2014/09/18 | 1,205 | 1,205 | 1,200 | 1,200 | -4 | -0.3% | 600 |
| 2014/09/17 | 1,204 | 1,205 | 1,204 | 1,204 | -1 | -0.1% | 1,400 |
| 2014/09/16 | 1,205 | 1,205 | 1,205 | 1,205 | +2 | +0.2% | 500 |
| 2014/09/12 | 1,191 | 1,203 | 1,191 | 1,203 | +12 | +1% | 300 |
| 2014/09/11 | 1,192 | 1,192 | 1,191 | 1,191 | -11 | -0.9% | 300 |
| 2014/09/10 | 1,187 | 1,202 | 1,187 | 1,202 | +9 | +0.8% | 700 |
| 2014/09/09 | 1,201 | 1,201 | 1,192 | 1,193 | -11 | -0.9% | 800 |
| 2014/09/08 | 1,207 | 1,207 | 1,204 | 1,204 | -11 | -0.9% | 400 |
| 2014/09/05 | 1,215 | 1,215 | 1,215 | 1,215 | - | - | 300 |
| 2014/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/03 | 1,212 | 1,216 | 1,212 | 1,216 | +5 | +0.4% | 600 |
| 2014/09/02 | 1,210 | 1,229 | 1,210 | 1,211 | -15 | -1.2% | 900 |
| 2014/09/01 | 1,233 | 1,235 | 1,226 | 1,226 | -4 | -0.3% | 900 |
| 2014/08/29 | 1,235 | 1,242 | 1,230 | 1,230 | ±0 | ±0% | 900 |
| 2014/08/28 | 1,240 | 1,240 | 1,225 | 1,230 | +12 | +1% | 800 |
| 2014/08/27 | 1,225 | 1,244 | 1,214 | 1,218 | -52 | -4.1% | 7,900 |
| 2014/08/26 | 1,268 | 1,270 | 1,261 | 1,270 | ±0 | ±0% | 14,400 |
| 2014/08/25 | 1,276 | 1,276 | 1,270 | 1,270 | -5 | -0.4% | 3,700 |
| 2014/08/22 | 1,287 | 1,287 | 1,275 | 1,275 | -12 | -0.9% | 1,700 |
2451～
2500
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 | 84,000円 | +8.4% | +2.5% | 3.81% | 10.82倍 | 0.75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 | 63,900円 | +9.6% | +49.7% | 3.60% | 11.73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 | 36,000円 | +10.0% | +3.5% | 2.22% | 6.67倍 | 0.92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
