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 |
|---|---|---|---|---|---|---|---|
| 2013/06/04 | 1,268 | 1,313 | 1,268 | 1,313 | -15 | -1.1% | 500 |
| 2013/06/03 | 1,320 | 1,328 | 1,300 | 1,328 | +31 | +2.4% | 500 |
| 2013/05/31 | 1,291 | 1,300 | 1,291 | 1,297 | +17 | +1.3% | 400 |
| 2013/05/30 | 1,289 | 1,295 | 1,280 | 1,280 | -9 | -0.7% | 400 |
| 2013/05/29 | 1,280 | 1,289 | 1,280 | 1,289 | +9 | +0.7% | 400 |
| 2013/05/28 | 1,282 | 1,282 | 1,280 | 1,280 | -10 | -0.8% | 700 |
| 2013/05/27 | 1,342 | 1,342 | 1,290 | 1,290 | -22 | -1.7% | 1,500 |
| 2013/05/24 | 1,312 | 1,315 | 1,312 | 1,312 | -10 | -0.8% | 800 |
| 2013/05/23 | 1,361 | 1,361 | 1,318 | 1,322 | -38 | -2.8% | 1,100 |
| 2013/05/22 | 1,365 | 1,365 | 1,360 | 1,360 | -35 | -2.5% | 900 |
| 2013/05/21 | 1,400 | 1,410 | 1,395 | 1,395 | ±0 | ±0% | 1,300 |
| 2013/05/20 | 1,380 | 1,395 | 1,380 | 1,395 | +20 | +1.5% | 400 |
| 2013/05/17 | 1,351 | 1,375 | 1,350 | 1,375 | +19 | +1.4% | 300 |
| 2013/05/16 | 1,370 | 1,370 | 1,356 | 1,356 | -14 | -1% | 1,000 |
| 2013/05/15 | 1,395 | 1,395 | 1,370 | 1,370 | -20 | -1.4% | 1,400 |
| 2013/05/14 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 200 |
| 2013/05/13 | 1,398 | 1,399 | 1,380 | 1,390 | +10 | +0.7% | 1,500 |
| 2013/05/10 | 1,386 | 1,386 | 1,380 | 1,380 | ±0 | ±0% | 500 |
| 2013/05/09 | 1,387 | 1,387 | 1,357 | 1,380 | +39 | +2.9% | 700 |
| 2013/05/08 | 1,351 | 1,355 | 1,341 | 1,341 | +9 | +0.7% | 800 |
| 2013/05/07 | 1,325 | 1,332 | 1,321 | 1,332 | +11 | +0.8% | 3,300 |
| 2013/05/02 | 1,320 | 1,321 | 1,315 | 1,321 | +16 | +1.2% | 700 |
| 2013/05/01 | 1,306 | 1,310 | 1,305 | 1,305 | -5 | -0.4% | 700 |
| 2013/04/30 | 1,315 | 1,320 | 1,305 | 1,310 | +4 | +0.3% | 700 |
| 2013/04/26 | 1,312 | 1,320 | 1,306 | 1,306 | -25 | -1.9% | 600 |
| 2013/04/25 | 1,330 | 1,331 | 1,330 | 1,331 | +2 | +0.2% | 400 |
| 2013/04/24 | 1,340 | 1,340 | 1,329 | 1,329 | +27 | +2.1% | 300 |
| 2013/04/23 | 1,325 | 1,325 | 1,302 | 1,302 | -23 | -1.7% | 400 |
| 2013/04/22 | 1,325 | 1,325 | 1,325 | 1,325 | +25 | +1.9% | 200 |
| 2013/04/19 | 1,301 | 1,304 | 1,295 | 1,300 | -20 | -1.5% | 1,200 |
| 2013/04/18 | 1,333 | 1,333 | 1,320 | 1,320 | -20 | -1.5% | 600 |
| 2013/04/17 | 1,344 | 1,350 | 1,290 | 1,340 | ±0 | ±0% | 2,100 |
| 2013/04/16 | 1,360 | 1,360 | 1,275 | 1,340 | -60 | -4.3% | 2,300 |
| 2013/04/15 | 1,400 | 1,400 | 1,340 | 1,400 | +25 | +1.8% | 4,100 |
| 2013/04/12 | 1,355 | 1,390 | 1,355 | 1,375 | -4 | -0.3% | 700 |
| 2013/04/11 | 1,400 | 1,400 | 1,350 | 1,379 | -30 | -2.1% | 800 |
| 2013/04/10 | 1,427 | 1,427 | 1,397 | 1,409 | +12 | +0.9% | 1,900 |
| 2013/04/09 | 1,479 | 1,479 | 1,368 | 1,397 | +98 | +7.5% | 12,500 |
| 2013/04/08 | 1,251 | 1,299 | 1,251 | 1,299 | +84 | +6.9% | 2,400 |
| 2013/04/05 | 1,182 | 1,215 | 1,182 | 1,215 | +50 | +4.3% | 1,500 |
| 2013/04/04 | 1,165 | 1,165 | 1,165 | 1,165 | +3 | +0.3% | 100 |
| 2013/04/03 | 1,160 | 1,163 | 1,160 | 1,162 | -28 | -2.4% | 300 |
| 2013/04/02 | 1,160 | 1,190 | 1,100 | 1,190 | ±0 | ±0% | 2,200 |
| 2013/04/01 | 1,161 | 1,190 | 1,161 | 1,190 | +30 | +2.6% | 1,400 |
| 2013/03/29 | 1,197 | 1,197 | 1,160 | 1,160 | -25 | -2.1% | 800 |
| 2013/03/28 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 100 |
| 2013/03/27 | 1,180 | 1,185 | 1,180 | 1,185 | -15 | -1.3% | 200 |
| 2013/03/26 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 300 |
| 2013/03/25 | 1,180 | 1,200 | 1,151 | 1,200 | +50 | +4.3% | 3,200 |
| 2013/03/22 | 1,150 | 1,174 | 1,150 | 1,150 | +25 | +2.2% | 1,300 |
2801～
2850
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
