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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/14 | 1,142 | 1,142 | 1,142 | 1,142 | - | - | 100 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 1,105 | 1,115 | 1,105 | 1,115 | -35 | -3% | 200 |
| 2010/05/11 | 1,150 | 1,150 | 1,150 | 1,150 | +20 | +1.8% | 100 |
| 2010/05/10 | 1,101 | 1,130 | 1,101 | 1,130 | +29 | +2.6% | 200 |
| 2010/05/07 | 1,161 | 1,161 | 1,101 | 1,101 | -60 | -5.2% | 200 |
| 2010/05/06 | 1,161 | 1,161 | 1,161 | 1,161 | ±0 | ±0% | 700 |
| 2010/04/30 | 1,161 | 1,161 | 1,161 | 1,161 | +35 | +3.1% | 200 |
| 2010/04/28 | 1,142 | 1,142 | 1,126 | 1,126 | - | - | 400 |
| 2010/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
3701～
3750
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
