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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 971 | 971 | 971 | 971 | - | - | 800 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 985 | 985 | 985 | 985 | ±0 | ±0% | 100 |
| 2010/10/01 | 994 | 994 | 985 | 985 | - | - | 1,100 |
| 2010/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 980 | 980 | 980 | 980 | -10 | -1% | 100 |
| 2010/09/27 | 1,000 | 1,000 | 990 | 990 | - | - | 200 |
| 2010/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | +30 | +3.1% | 500 |
| 2010/09/16 | 970 | 970 | 970 | 970 | - | - | 100 |
| 2010/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 300 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 1,011 | 1,011 | 1,009 | 1,009 | -32 | -3.1% | 200 |
| 2010/09/02 | 1,041 | 1,041 | 1,041 | 1,041 | -28 | -2.6% | 100 |
| 2010/09/01 | 1,075 | 1,075 | 1,069 | 1,069 | -36 | -3.3% | 800 |
| 2010/08/31 | 1,130 | 1,130 | 1,105 | 1,105 | -45 | -3.9% | 900 |
| 2010/08/30 | 1,150 | 1,150 | 1,150 | 1,150 | +2 | +0.2% | 100 |
| 2010/08/27 | 1,169 | 1,169 | 1,148 | 1,148 | -32 | -2.7% | 2,000 |
| 2010/08/26 | 1,190 | 1,199 | 1,176 | 1,180 | -10 | -0.8% | 12,300 |
| 2010/08/25 | 1,180 | 1,199 | 1,171 | 1,190 | +10 | +0.8% | 600 |
| 2010/08/24 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 200 |
| 2010/08/23 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 200 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 100 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 1,173 | 1,173 | 1,120 | 1,159 | -44 | -3.7% | 900 |
| 2010/08/11 | 1,205 | 1,205 | 1,203 | 1,203 | -6 | -0.5% | 200 |
| 2010/08/10 | 1,209 | 1,209 | 1,209 | 1,209 | +43 | +3.7% | 100 |
| 2010/08/09 | 1,215 | 1,215 | 1,166 | 1,166 | -49 | -4% | 900 |
| 2010/08/06 | 1,200 | 1,215 | 1,200 | 1,215 | - | - | 600 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2010/08/03 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2010/08/02 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 700 |
| 2010/07/30 | 1,205 | 1,205 | 1,200 | 1,200 | - | - | 500 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 100 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
件表示中 / 3678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 | 132,300円 | +1.8% | +10.0% | 3.78% | 9.67倍 | 0.51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 |
| シンデンハイテ | 189,800円 | +2.6% | +64.3% | 6.59% | 6.75倍 | 0.50倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| アゼアス | 65,700円 | +9.6% | +49.7% | 3.50% | 12.07倍 | 0.56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 |
| クリエイト | 96,500円 | +0.1% | +68.3% | 3.52% | 8.71倍 | 0.76倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| 横浜魚類 | 59,700円 | -2.6% | -22.2% | 1.01% | 37.36倍 | 1.56倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
市場注目の銘柄
チャート関連のコラム
