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 |
|---|---|---|---|---|---|---|---|
| 2013/11/12 | 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 |
| 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 |
2851～
2900
件表示中 / 3740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 | 141,000円 | +1.8% | +10.0% | 3.55% | 10.31倍 | 0.54倍 |
|
シェニール織物の高級タオル等を輸入販売。太陽光発電含む賃貸・倉庫事業が販売と利益の柱 |
| フーディソン | 92,000円 | +16.5% | +30.2% | 0.00% | 22.93倍 | 1.80倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| 大田花き | 74,500円 | +1.9% | +0.6% | 1.61% | 17.00倍 | 0.73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 |
| ＫＴＫ | 68,900円 | +2.7% | +0.4% | 2.47% | 11.76倍 | 0.87倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| アゼアス | 64,000円 | +5.2% | +38.2% | 3.59% | 18.79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 |
市場注目の銘柄
チャート関連のコラム
