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 |
|---|---|---|---|---|---|---|---|
| 2023/03/31 | 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 |
| 2023/02/27 | 1,375 | 1,377 | 1,372 | 1,373 | -1 | -0.1% | 1,300 |
| 2023/02/24 | 1,372 | 1,374 | 1,371 | 1,374 | +3 | +0.2% | 800 |
| 2023/02/22 | 1,372 | 1,372 | 1,371 | 1,371 | -4 | -0.3% | 400 |
| 2023/02/21 | 1,377 | 1,378 | 1,375 | 1,375 | -1 | -0.1% | 600 |
| 2023/02/20 | 1,376 | 1,376 | 1,376 | 1,376 | +13 | +1% | 200 |
| 2023/02/17 | 1,371 | 1,371 | 1,361 | 1,363 | - | - | 500 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 1,361 | 1,371 | 1,361 | 1,371 | +9 | +0.7% | 800 |
| 2023/02/14 | 1,361 | 1,373 | 1,361 | 1,362 | +2 | +0.1% | 500 |
| 2023/02/13 | 1,374 | 1,374 | 1,360 | 1,360 | -16 | -1.2% | 300 |
| 2023/02/10 | 1,376 | 1,376 | 1,376 | 1,376 | +22 | +1.6% | 900 |
| 2023/02/09 | 1,338 | 1,354 | 1,338 | 1,354 | +16 | +1.2% | 200 |
| 2023/02/08 | 1,350 | 1,350 | 1,338 | 1,338 | -21 | -1.5% | 200 |
| 2023/02/07 | 1,341 | 1,359 | 1,325 | 1,359 | +18 | +1.3% | 900 |
| 2023/02/06 | 1,340 | 1,341 | 1,340 | 1,341 | +1 | +0.1% | 200 |
| 2023/02/03 | 1,363 | 1,363 | 1,340 | 1,340 | - | - | 1,500 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 1,376 | 1,394 | 1,362 | 1,381 | -15 | -1.1% | 1,100 |
| 2023/01/31 | 1,418 | 1,424 | 1,396 | 1,396 | ±0 | ±0% | 1,800 |
| 2023/01/30 | 1,394 | 1,405 | 1,390 | 1,396 | -10 | -0.7% | 800 |
| 2023/01/27 | 1,385 | 1,410 | 1,385 | 1,406 | +25 | +1.8% | 7,500 |
| 2023/01/26 | 1,369 | 1,381 | 1,352 | 1,381 | +16 | +1.2% | 2,000 |
| 2023/01/25 | 1,339 | 1,365 | 1,339 | 1,365 | +20 | +1.5% | 2,200 |
| 2023/01/24 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 400 |
| 2023/01/23 | 1,339 | 1,367 | 1,339 | 1,345 | +6 | +0.4% | 3,100 |
| 2023/01/20 | 1,331 | 1,339 | 1,328 | 1,339 | -3 | -0.2% | 800 |
| 2023/01/19 | 1,340 | 1,369 | 1,340 | 1,342 | +2 | +0.1% | 3,100 |
401～
450
件表示中 / 3581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 | 136,200円 | +1.8% | +10.0% | 3.67% | 9.95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 |
| 大田花き | 75,000円 | -9.2% | +1.4% | 1.60% | 18.80倍 | 0.75倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| ムーンバット | 83,700円 | +8.4% | +2.5% | 3.82% | 10.78倍 | 0.70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 |
| アゼアス | 63,800円 | +9.6% | +49.7% | 3.61% | 11.71倍 | 0.54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 |
| ＳＨＩＮＫＯ | 202,000円 | +6.8% | +22.2% | 4.21% | 7.10倍 | 1.97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
