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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 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 |
3651～
3700
件表示中 / 3768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 | 152,400円 | +1.8% | +10.0% | 3.28% | 11.06倍 | 0.57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 |
| 平和紙 | 44,000円 | +2.3% | +9.2% | 2.73% | 30.39倍 | 0.42倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
| クリエイト | 111,700円 | +2.9% | +8.9% | 3.58% | 8.54倍 | 0.82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 |
| 山本通産 | - | +5.7% | -1.5% | - | - | - |
|
- |
| ＳＨＩＮＫＯ | 234,300円 | +8.4% | +17.8% | 4.48% | 6.85倍 | 2.10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
