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 |
|---|---|---|---|---|---|---|---|
| 2014/01/15 | 1,110 | 1,110 | 1,110 | 1,110 | +15 | +1.4% | 200 |
| 2014/01/14 | 1,110 | 1,110 | 1,094 | 1,095 | +8 | +0.7% | 300 |
| 2014/01/10 | 1,119 | 1,119 | 1,080 | 1,087 | - | - | 700 |
| 2014/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/08 | 1,110 | 1,120 | 1,094 | 1,120 | ±0 | ±0% | 1,200 |
| 2014/01/07 | 1,115 | 1,120 | 1,110 | 1,120 | +12 | +1.1% | 1,500 |
| 2014/01/06 | 1,103 | 1,108 | 1,073 | 1,108 | +32 | +3% | 1,100 |
| 2013/12/30 | 1,065 | 1,094 | 1,065 | 1,076 | +22 | +2.1% | 500 |
| 2013/12/27 | 1,069 | 1,070 | 1,009 | 1,054 | -20 | -1.9% | 3,700 |
| 2013/12/26 | 1,015 | 1,075 | 1,015 | 1,074 | +62 | +6.1% | 2,200 |
| 2013/12/25 | 1,027 | 1,029 | 1,003 | 1,012 | -15 | -1.5% | 1,300 |
| 2013/12/24 | 1,029 | 1,037 | 1,023 | 1,027 | -10 | -1% | 2,000 |
| 2013/12/20 | 1,045 | 1,045 | 1,037 | 1,037 | -27 | -2.5% | 700 |
| 2013/12/19 | 1,060 | 1,064 | 1,060 | 1,064 | +4 | +0.4% | 400 |
| 2013/12/18 | 1,060 | 1,060 | 1,060 | 1,060 | -10 | -0.9% | 500 |
| 2013/12/17 | 1,063 | 1,070 | 1,063 | 1,070 | +7 | +0.7% | 300 |
| 2013/12/16 | 1,063 | 1,063 | 1,063 | 1,063 | -11 | -1% | 200 |
| 2013/12/13 | 1,109 | 1,109 | 1,062 | 1,074 | -6 | -0.6% | 1,400 |
| 2013/12/12 | 1,102 | 1,102 | 1,080 | 1,080 | -22 | -2% | 600 |
| 2013/12/11 | 1,110 | 1,110 | 1,102 | 1,102 | -8 | -0.7% | 200 |
| 2013/12/10 | 1,102 | 1,110 | 1,102 | 1,110 | ±0 | ±0% | 300 |
| 2013/12/09 | 1,105 | 1,110 | 1,105 | 1,110 | - | - | 400 |
| 2013/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/12/05 | 1,102 | 1,102 | 1,102 | 1,102 | -7 | -0.6% | 200 |
| 2013/12/04 | 1,109 | 1,109 | 1,109 | 1,109 | -6 | -0.5% | 100 |
| 2013/12/03 | 1,101 | 1,115 | 1,101 | 1,115 | +14 | +1.3% | 300 |
| 2013/12/02 | 1,110 | 1,110 | 1,101 | 1,101 | ±0 | ±0% | 800 |
| 2013/11/29 | 1,101 | 1,101 | 1,101 | 1,101 | +1 | +0.1% | 200 |
| 2013/11/28 | 1,100 | 1,100 | 1,100 | 1,100 | +4 | +0.4% | 100 |
| 2013/11/27 | 1,109 | 1,109 | 1,096 | 1,096 | -13 | -1.2% | 400 |
| 2013/11/26 | 1,109 | 1,109 | 1,109 | 1,109 | -12 | -1.1% | 300 |
| 2013/11/25 | 1,121 | 1,121 | 1,121 | 1,121 | +28 | +2.6% | 100 |
| 2013/11/22 | 1,094 | 1,094 | 1,093 | 1,093 | +6 | +0.6% | 300 |
| 2013/11/21 | 1,100 | 1,100 | 1,087 | 1,087 | -23 | -2.1% | 400 |
| 2013/11/20 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 100 |
| 2013/11/19 | 1,110 | 1,110 | 1,110 | 1,110 | -10 | -0.9% | 100 |
| 2013/11/18 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 100 |
| 2013/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/14 | 1,091 | 1,091 | 1,091 | 1,091 | -18 | -1.6% | 100 |
| 2013/11/13 | 1,139 | 1,139 | 1,109 | 1,109 | -37 | -3.2% | 200 |
| 2013/11/12 | 1,113 | 1,148 | 1,055 | 1,146 | +34 | +3.1% | 2,700 |
| 2013/11/11 | 1,136 | 1,136 | 1,112 | 1,112 | -34 | -3% | 600 |
| 2013/11/08 | 1,141 | 1,147 | 1,141 | 1,146 | -3 | -0.3% | 500 |
| 2013/11/07 | 1,149 | 1,149 | 1,149 | 1,149 | +8 | +0.7% | 100 |
| 2013/11/06 | 1,126 | 1,141 | 1,126 | 1,141 | +7 | +0.6% | 300 |
| 2013/11/05 | 1,135 | 1,135 | 1,134 | 1,134 | -9 | -0.8% | 200 |
| 2013/11/01 | 1,143 | 1,143 | 1,143 | 1,143 | +12 | +1.1% | 400 |
| 2013/10/31 | 1,135 | 1,135 | 1,131 | 1,131 | +11 | +1% | 300 |
| 2013/10/30 | 1,130 | 1,130 | 1,120 | 1,120 | - | - | 400 |
| 2013/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2651～
2700
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
