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 |
|---|---|---|---|---|---|---|---|
| 2013/10/28 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 2013/10/25 | 1,152 | 1,152 | 1,130 | 1,130 | ±0 | ±0% | 200 |
| 2013/10/24 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 2013/10/23 | 1,137 | 1,138 | 1,130 | 1,130 | - | - | 700 |
| 2013/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/21 | 1,133 | 1,153 | 1,133 | 1,136 | -16 | -1.4% | 600 |
| 2013/10/18 | 1,160 | 1,161 | 1,141 | 1,152 | +12 | +1.1% | 700 |
| 2013/10/17 | 1,140 | 1,140 | 1,140 | 1,140 | -6 | -0.5% | 300 |
| 2013/10/16 | 1,149 | 1,149 | 1,130 | 1,146 | +27 | +2.4% | 900 |
| 2013/10/15 | 1,112 | 1,145 | 1,112 | 1,119 | -51 | -4.4% | 1,900 |
| 2013/10/11 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 200 |
| 2013/10/10 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 700 |
| 2013/10/09 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 400 |
| 2013/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/07 | 1,220 | 1,220 | 1,185 | 1,185 | -39 | -3.2% | 1,700 |
| 2013/10/04 | 1,235 | 1,235 | 1,224 | 1,224 | -21 | -1.7% | 800 |
| 2013/10/03 | 1,247 | 1,248 | 1,245 | 1,245 | -3 | -0.2% | 700 |
| 2013/10/02 | 1,249 | 1,249 | 1,248 | 1,248 | -9 | -0.7% | 200 |
| 2013/10/01 | 1,310 | 1,310 | 1,257 | 1,257 | -23 | -1.8% | 900 |
| 2013/09/30 | 1,278 | 1,280 | 1,270 | 1,280 | +32 | +2.6% | 600 |
| 2013/09/27 | 1,251 | 1,252 | 1,248 | 1,248 | +1 | +0.1% | 400 |
| 2013/09/26 | 1,252 | 1,252 | 1,247 | 1,247 | -35 | -2.7% | 400 |
| 2013/09/25 | 1,280 | 1,282 | 1,280 | 1,282 | +12 | +0.9% | 200 |
| 2013/09/24 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 100 |
| 2013/09/20 | 1,291 | 1,291 | 1,270 | 1,270 | -30 | -2.3% | 500 |
| 2013/09/19 | 1,300 | 1,300 | 1,300 | 1,300 | +13 | +1% | 100 |
| 2013/09/18 | 1,317 | 1,317 | 1,287 | 1,287 | - | - | 500 |
| 2013/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/13 | 1,287 | 1,287 | 1,287 | 1,287 | -2 | -0.2% | 100 |
| 2013/09/12 | 1,326 | 1,326 | 1,289 | 1,289 | -42 | -3.2% | 500 |
| 2013/09/11 | 1,331 | 1,331 | 1,331 | 1,331 | -19 | -1.4% | 200 |
| 2013/09/10 | 1,372 | 1,383 | 1,327 | 1,350 | +38 | +2.9% | 4,000 |
| 2013/09/09 | 1,306 | 1,312 | 1,306 | 1,312 | +27 | +2.1% | 400 |
| 2013/09/06 | 1,271 | 1,300 | 1,271 | 1,285 | +14 | +1.1% | 1,400 |
| 2013/09/05 | 1,246 | 1,271 | 1,246 | 1,271 | +14 | +1.1% | 500 |
| 2013/09/04 | 1,255 | 1,257 | 1,254 | 1,257 | +16 | +1.3% | 700 |
| 2013/09/03 | 1,241 | 1,241 | 1,241 | 1,241 | +1 | +0.1% | 200 |
| 2013/09/02 | 1,244 | 1,244 | 1,238 | 1,240 | +14 | +1.1% | 500 |
| 2013/08/30 | 1,246 | 1,246 | 1,226 | 1,226 | -20 | -1.6% | 1,100 |
| 2013/08/29 | 1,276 | 1,280 | 1,246 | 1,246 | -32 | -2.5% | 2,000 |
| 2013/08/28 | 1,280 | 1,280 | 1,250 | 1,278 | -32 | -2.4% | 5,100 |
| 2013/08/27 | 1,315 | 1,338 | 1,310 | 1,310 | -9 | -0.7% | 12,000 |
| 2013/08/26 | 1,319 | 1,325 | 1,319 | 1,319 | ±0 | ±0% | 2,400 |
| 2013/08/23 | 1,320 | 1,325 | 1,318 | 1,319 | -17 | -1.3% | 1,700 |
| 2013/08/22 | 1,320 | 1,340 | 1,320 | 1,336 | +8 | +0.6% | 1,900 |
| 2013/08/21 | 1,371 | 1,371 | 1,328 | 1,328 | - | - | 2,000 |
| 2013/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/19 | 1,335 | 1,378 | 1,330 | 1,378 | +47 | +3.5% | 1,600 |
| 2013/08/16 | 1,407 | 1,407 | 1,318 | 1,331 | -46 | -3.3% | 7,500 |
| 2013/08/15 | 1,377 | 1,377 | 1,377 | 1,377 | - | - | 100 |
2701～
2750
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
