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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,434 | 1,436 | 1,434 | 1,436 | +6 | +0.4% | 300 |
| 2023/05/11 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 100 |
| 2023/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/09 | 1,421 | 1,427 | 1,421 | 1,427 | +8 | +0.6% | 900 |
| 2023/05/08 | 1,415 | 1,419 | 1,413 | 1,419 | +4 | +0.3% | 900 |
| 2023/05/02 | 1,410 | 1,415 | 1,410 | 1,415 | +5 | +0.4% | 400 |
| 2023/05/01 | 1,413 | 1,414 | 1,408 | 1,410 | +2 | +0.1% | 2,400 |
| 2023/04/28 | 1,428 | 1,428 | 1,408 | 1,408 | +7 | +0.5% | 500 |
| 2023/04/27 | 1,425 | 1,425 | 1,401 | 1,401 | -24 | -1.7% | 1,200 |
| 2023/04/26 | 1,440 | 1,440 | 1,425 | 1,425 | -15 | -1% | 300 |
| 2023/04/25 | 1,440 | 1,445 | 1,440 | 1,440 | -5 | -0.3% | 900 |
| 2023/04/24 | 1,465 | 1,465 | 1,445 | 1,445 | -5 | -0.3% | 1,400 |
| 2023/04/21 | 1,450 | 1,465 | 1,448 | 1,450 | +1 | +0.1% | 4,200 |
| 2023/04/20 | 1,445 | 1,449 | 1,445 | 1,449 | +3 | +0.2% | 1,200 |
| 2023/04/19 | 1,440 | 1,447 | 1,440 | 1,446 | +6 | +0.4% | 900 |
| 2023/04/18 | 1,420 | 1,449 | 1,420 | 1,440 | +29 | +2.1% | 2,800 |
| 2023/04/17 | 1,418 | 1,418 | 1,411 | 1,411 | +4 | +0.3% | 500 |
| 2023/04/14 | 1,407 | 1,407 | 1,407 | 1,407 | +2 | +0.1% | 400 |
| 2023/04/13 | 1,401 | 1,405 | 1,401 | 1,405 | +4 | +0.3% | 1,000 |
| 2023/04/12 | 1,401 | 1,417 | 1,401 | 1,401 | - | - | 3,200 |
| 2023/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/10 | 1,410 | 1,416 | 1,400 | 1,400 | +8 | +0.6% | 1,300 |
| 2023/04/07 | 1,392 | 1,392 | 1,392 | 1,392 | ±0 | ±0% | 100 |
| 2023/04/06 | 1,399 | 1,417 | 1,392 | 1,392 | -8 | -0.6% | 2,300 |
| 2023/04/05 | 1,398 | 1,400 | 1,391 | 1,400 | +10 | +0.7% | 700 |
| 2023/04/04 | 1,395 | 1,395 | 1,390 | 1,390 | ±0 | ±0% | 700 |
| 2023/04/03 | 1,389 | 1,392 | 1,385 | 1,390 | +5 | +0.4% | 700 |
| 2023/03/31 | 1,384 | 1,385 | 1,384 | 1,385 | +8 | +0.6% | 300 |
| 2023/03/30 | 1,368 | 1,377 | 1,368 | 1,377 | +2 | +0.1% | 900 |
| 2023/03/29 | 1,360 | 1,375 | 1,360 | 1,375 | +15 | +1.1% | 1,400 |
| 2023/03/28 | 1,350 | 1,360 | 1,350 | 1,360 | +8 | +0.6% | 300 |
| 2023/03/27 | 1,352 | 1,364 | 1,352 | 1,352 | +1 | +0.1% | 1,100 |
| 2023/03/24 | 1,332 | 1,357 | 1,332 | 1,351 | ±0 | ±0% | 1,400 |
| 2023/03/23 | 1,356 | 1,369 | 1,351 | 1,351 | -6 | -0.4% | 500 |
| 2023/03/22 | 1,357 | 1,357 | 1,357 | 1,357 | -5 | -0.4% | 100 |
| 2023/03/20 | 1,362 | 1,362 | 1,362 | 1,362 | -1 | -0.1% | 200 |
| 2023/03/17 | 1,367 | 1,367 | 1,363 | 1,363 | -6 | -0.4% | 200 |
| 2023/03/16 | 1,369 | 1,369 | 1,369 | 1,369 | ±0 | ±0% | 200 |
| 2023/03/15 | 1,369 | 1,369 | 1,369 | 1,369 | +1 | +0.1% | 200 |
| 2023/03/14 | 1,391 | 1,391 | 1,368 | 1,368 | -1 | -0.1% | 1,100 |
| 2023/03/13 | 1,369 | 1,369 | 1,369 | 1,369 | -1 | -0.1% | 100 |
| 2023/03/10 | 1,356 | 1,370 | 1,356 | 1,370 | +10 | +0.7% | 700 |
| 2023/03/09 | 1,372 | 1,372 | 1,360 | 1,360 | -20 | -1.4% | 1,100 |
| 2023/03/08 | 1,396 | 1,396 | 1,371 | 1,380 | -16 | -1.1% | 700 |
| 2023/03/07 | 1,400 | 1,400 | 1,382 | 1,396 | ±0 | ±0% | 1,200 |
| 2023/03/06 | 1,375 | 1,398 | 1,375 | 1,396 | +34 | +2.5% | 600 |
| 2023/03/03 | 1,360 | 1,362 | 1,360 | 1,362 | +3 | +0.2% | 1,000 |
| 2023/03/02 | 1,359 | 1,368 | 1,350 | 1,359 | -3 | -0.2% | 1,000 |
| 2023/03/01 | 1,376 | 1,378 | 1,342 | 1,362 | -14 | -1% | 1,700 |
| 2023/02/28 | 1,374 | 1,402 | 1,374 | 1,376 | +3 | +0.2% | 500 |
251～
300
件表示中 / 3458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 | 133,300円 | +24.7% | +51.7% | 3.30% | 9.88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 |
| セフテック | 202,100円 | +2.1% | +9.7% | 4.21% | 9.08倍 | 0.50倍 |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
| イメージワン | 36,600円 | -46.2% | - | 0.00% | - | 2.78倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で体制刷新急務 |
| ムーンバット | 80,600円 | +8.4% | +2.5% | 3.97% | 10.38倍 | 0.72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 |
| ＳＨＩＮＫＯ | 208,500円 | +6.8% | +22.2% | 4.08% | 7.33倍 | 2.00倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
市場注目の銘柄
チャート関連のコラム
