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 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 1,280 | 1,287 | 1,280 | 1,287 | -3 | -0.2% | 1,200 |
| 2014/08/20 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 500 |
| 2014/08/19 | 1,293 | 1,294 | 1,278 | 1,290 | +5 | +0.4% | 600 |
| 2014/08/18 | 1,285 | 1,285 | 1,284 | 1,285 | +11 | +0.9% | 800 |
| 2014/08/15 | 1,285 | 1,285 | 1,274 | 1,274 | -11 | -0.9% | 1,600 |
| 2014/08/14 | 1,284 | 1,285 | 1,269 | 1,285 | +1 | +0.1% | 700 |
| 2014/08/13 | 1,284 | 1,284 | 1,284 | 1,284 | +3 | +0.2% | 700 |
| 2014/08/12 | 1,264 | 1,282 | 1,264 | 1,281 | +17 | +1.3% | 500 |
| 2014/08/11 | 1,255 | 1,285 | 1,255 | 1,264 | -25 | -1.9% | 2,500 |
| 2014/08/08 | 1,267 | 1,289 | 1,267 | 1,289 | -1 | -0.1% | 1,300 |
| 2014/08/07 | 1,285 | 1,297 | 1,285 | 1,290 | +5 | +0.4% | 1,100 |
| 2014/08/06 | 1,281 | 1,285 | 1,281 | 1,285 | -9 | -0.7% | 500 |
| 2014/08/05 | 1,280 | 1,294 | 1,280 | 1,294 | -5 | -0.4% | 500 |
| 2014/08/04 | 1,274 | 1,335 | 1,274 | 1,299 | +25 | +2% | 3,600 |
| 2014/08/01 | 1,263 | 1,274 | 1,262 | 1,274 | +9 | +0.7% | 1,200 |
| 2014/07/31 | 1,272 | 1,275 | 1,265 | 1,265 | -7 | -0.6% | 1,000 |
| 2014/07/30 | 1,273 | 1,274 | 1,271 | 1,272 | ±0 | ±0% | 1,000 |
| 2014/07/29 | 1,275 | 1,275 | 1,272 | 1,272 | -1 | -0.1% | 800 |
| 2014/07/28 | 1,270 | 1,277 | 1,270 | 1,273 | +1 | +0.1% | 1,000 |
| 2014/07/25 | 1,272 | 1,272 | 1,272 | 1,272 | +11 | +0.9% | 100 |
| 2014/07/24 | 1,280 | 1,280 | 1,260 | 1,261 | -19 | -1.5% | 1,500 |
| 2014/07/23 | 1,295 | 1,295 | 1,274 | 1,280 | ±0 | ±0% | 600 |
| 2014/07/22 | 1,285 | 1,285 | 1,279 | 1,280 | +9 | +0.7% | 400 |
| 2014/07/18 | 1,283 | 1,283 | 1,271 | 1,271 | -27 | -2.1% | 400 |
| 2014/07/17 | 1,268 | 1,298 | 1,268 | 1,298 | +31 | +2.4% | 1,700 |
| 2014/07/16 | 1,267 | 1,268 | 1,267 | 1,267 | ±0 | ±0% | 800 |
| 2014/07/15 | 1,260 | 1,267 | 1,260 | 1,267 | +7 | +0.6% | 800 |
| 2014/07/14 | 1,258 | 1,260 | 1,258 | 1,260 | +3 | +0.2% | 300 |
| 2014/07/11 | 1,257 | 1,257 | 1,257 | 1,257 | - | - | 200 |
| 2014/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/09 | 1,255 | 1,255 | 1,254 | 1,254 | -1 | -0.1% | 500 |
| 2014/07/08 | 1,251 | 1,255 | 1,251 | 1,255 | -5 | -0.4% | 400 |
| 2014/07/07 | 1,260 | 1,260 | 1,252 | 1,260 | - | - | 600 |
| 2014/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/03 | 1,269 | 1,269 | 1,265 | 1,268 | +3 | +0.2% | 500 |
| 2014/07/02 | 1,274 | 1,274 | 1,260 | 1,265 | +3 | +0.2% | 500 |
| 2014/07/01 | 1,254 | 1,262 | 1,250 | 1,262 | +37 | +3% | 1,500 |
| 2014/06/30 | 1,205 | 1,225 | 1,205 | 1,225 | +28 | +2.3% | 900 |
| 2014/06/27 | 1,200 | 1,200 | 1,197 | 1,197 | +1 | +0.1% | 400 |
| 2014/06/26 | 1,190 | 1,196 | 1,190 | 1,196 | +9 | +0.8% | 500 |
| 2014/06/25 | 1,187 | 1,187 | 1,187 | 1,187 | -3 | -0.3% | 100 |
| 2014/06/24 | 1,190 | 1,190 | 1,180 | 1,190 | -5 | -0.4% | 500 |
| 2014/06/23 | 1,195 | 1,195 | 1,195 | 1,195 | +30 | +2.6% | 500 |
| 2014/06/20 | 1,165 | 1,165 | 1,165 | 1,165 | -10 | -0.9% | 100 |
| 2014/06/19 | 1,176 | 1,176 | 1,170 | 1,175 | +5 | +0.4% | 500 |
| 2014/06/18 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 100 |
| 2014/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/16 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 800 |
| 2014/06/13 | 1,150 | 1,150 | 1,148 | 1,150 | -2 | -0.2% | 600 |
| 2014/06/12 | 1,153 | 1,153 | 1,152 | 1,152 | -2 | -0.2% | 300 |
2501～
2550
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 | 83,600円 | +8.4% | +2.5% | 3.83% | 10.77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 | 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 | 35,800円 | +10.0% | +3.5% | 2.23% | 6.63倍 | 0.91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
