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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 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 |
| 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 |
2451～
2500
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
