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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 1,238 | 1,238 | 1,190 | 1,190 | -43 | -3.5% | 1,200 |
| 2010/07/23 | 1,202 | 1,233 | 1,202 | 1,233 | - | - | 200 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 200 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 1,244 | 1,244 | 1,244 | 1,244 | - | - | 100 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 1,245 | 1,250 | 1,245 | 1,250 | +9 | +0.7% | 300 |
| 2010/07/08 | 1,241 | 1,241 | 1,241 | 1,241 | - | - | 100 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 1,175 | 1,175 | 1,151 | 1,151 | -24 | -2% | 900 |
| 2010/06/30 | 1,172 | 1,175 | 1,172 | 1,175 | ±0 | ±0% | 400 |
| 2010/06/29 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 100 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 1,198 | 1,198 | 1,198 | 1,198 | +8 | +0.7% | 100 |
| 2010/06/24 | 1,190 | 1,190 | 1,190 | 1,190 | +30 | +2.6% | 100 |
| 2010/06/23 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 100 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 1,152 | 1,152 | 1,152 | 1,152 | - | - | 100 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 100 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 100 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 1,145 | 1,145 | 1,145 | 1,145 | - | - | 100 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 700 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 1,115 | 1,115 | 1,115 | 1,115 | - | - | 200 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,100 | 1,120 | 1,100 | 1,120 | +22 | +2% | 200 |
| 2010/05/25 | 1,128 | 1,128 | 1,098 | 1,098 | - | - | 500 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 1,100 | 1,100 | 1,100 | 1,100 | -32 | -2.8% | 400 |
| 2010/05/20 | 1,106 | 1,132 | 1,106 | 1,132 | +30 | +2.7% | 200 |
| 2010/05/19 | 1,102 | 1,102 | 1,102 | 1,102 | -9 | -0.8% | 200 |
| 2010/05/18 | 1,111 | 1,111 | 1,111 | 1,111 | +1 | +0.1% | 100 |
| 2010/05/17 | 1,120 | 1,120 | 1,110 | 1,110 | -32 | -2.8% | 200 |
3601～
3650
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
