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 |
|---|---|---|---|---|---|---|---|
| 2014/03/28 | 1,130 | 1,130 | 1,130 | 1,130 | +30 | +2.7% | 300 |
| 2014/03/27 | 1,100 | 1,100 | 1,100 | 1,100 | -16 | -1.4% | 100 |
| 2014/03/26 | 1,087 | 1,116 | 1,087 | 1,116 | - | - | 700 |
| 2014/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/20 | 1,111 | 1,111 | 1,073 | 1,073 | - | - | 500 |
| 2014/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/17 | 1,140 | 1,140 | 1,140 | 1,140 | +9 | +0.8% | 100 |
| 2014/03/14 | 1,170 | 1,170 | 1,130 | 1,131 | -40 | -3.4% | 2,300 |
| 2014/03/13 | 1,171 | 1,171 | 1,171 | 1,171 | -11 | -0.9% | 100 |
| 2014/03/12 | 1,200 | 1,200 | 1,182 | 1,182 | +12 | +1% | 500 |
| 2014/03/11 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 100 |
| 2014/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/06 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2014/03/05 | 1,209 | 1,209 | 1,200 | 1,200 | ±0 | ±0% | 1,100 |
| 2014/03/04 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 300 |
| 2014/03/03 | 1,210 | 1,210 | 1,210 | 1,210 | +9 | +0.7% | 400 |
| 2014/02/28 | 1,208 | 1,208 | 1,201 | 1,201 | - | - | 200 |
| 2014/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/25 | 1,231 | 1,231 | 1,227 | 1,227 | - | - | 500 |
| 2014/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/21 | 1,198 | 1,240 | 1,198 | 1,239 | +40 | +3.3% | 4,700 |
| 2014/02/20 | 1,161 | 1,199 | 1,161 | 1,199 | - | - | 200 |
| 2014/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/13 | 1,191 | 1,191 | 1,191 | 1,191 | +30 | +2.6% | 200 |
| 2014/02/12 | 1,161 | 1,161 | 1,161 | 1,161 | +1 | +0.1% | 300 |
| 2014/02/10 | 1,177 | 1,177 | 1,160 | 1,160 | -47 | -3.9% | 2,100 |
| 2014/02/07 | 1,207 | 1,207 | 1,206 | 1,207 | +84 | +7.5% | 700 |
| 2014/02/06 | 1,133 | 1,153 | 1,123 | 1,123 | -30 | -2.6% | 400 |
| 2014/02/05 | 1,213 | 1,213 | 1,153 | 1,153 | -60 | -4.9% | 200 |
| 2014/02/04 | 1,126 | 1,213 | 1,126 | 1,213 | -11 | -0.9% | 1,600 |
| 2014/02/03 | 1,230 | 1,230 | 1,224 | 1,224 | -6 | -0.5% | 2,800 |
| 2014/01/31 | 1,170 | 1,230 | 1,160 | 1,230 | +74 | +6.4% | 2,900 |
| 2014/01/30 | 1,156 | 1,156 | 1,156 | 1,156 | -18 | -1.5% | 200 |
| 2014/01/29 | 1,153 | 1,174 | 1,153 | 1,174 | +11 | +0.9% | 400 |
| 2014/01/28 | 1,145 | 1,175 | 1,145 | 1,163 | +3 | +0.3% | 500 |
| 2014/01/27 | 1,160 | 1,160 | 1,160 | 1,160 | -1 | -0.1% | 300 |
| 2014/01/24 | 1,161 | 1,161 | 1,161 | 1,161 | ±0 | ±0% | 500 |
| 2014/01/23 | 1,163 | 1,163 | 1,161 | 1,161 | -2 | -0.2% | 700 |
| 2014/01/22 | 1,170 | 1,170 | 1,163 | 1,163 | +2 | +0.2% | 400 |
| 2014/01/21 | 1,161 | 1,161 | 1,161 | 1,161 | +1 | +0.1% | 200 |
| 2014/01/20 | 1,150 | 1,160 | 1,150 | 1,160 | +24 | +2.1% | 1,600 |
| 2014/01/17 | 1,136 | 1,136 | 1,136 | 1,136 | +20 | +1.8% | 100 |
| 2014/01/16 | 1,110 | 1,199 | 1,110 | 1,116 | +6 | +0.5% | 2,600 |
2601～
2650
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 | 136,200円 | +1.8% | +10.0% | 3.67% | 9.95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 | 74,900円 | -9.2% | +1.4% | 1.60% | 18.77倍 | 0.75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 | 83,300円 | +8.4% | +2.5% | 3.84% | 10.73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 | 34,500円 | +10.0% | +3.5% | 2.32% | 6.39倍 | 0.88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
