カワタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 990 | 991 | 972 | 972 | -18 | -1.8% | 59,500 |
| 2024/04/25 | 998 | 998 | 990 | 990 | -4 | -0.4% | 9,900 |
| 2024/04/24 | 994 | 997 | 990 | 994 | ±0 | ±0% | 12,700 |
| 2024/04/23 | 988 | 994 | 986 | 994 | +12 | +1.2% | 11,100 |
| 2024/04/22 | 978 | 985 | 971 | 982 | +10 | +1% | 17,200 |
| 2024/04/19 | 987 | 991 | 962 | 972 | -14 | -1.4% | 37,200 |
| 2024/04/18 | 982 | 992 | 979 | 986 | +9 | +0.9% | 15,200 |
| 2024/04/17 | 992 | 992 | 975 | 977 | -15 | -1.5% | 35,900 |
| 2024/04/16 | 1,005 | 1,005 | 984 | 992 | -16 | -1.6% | 65,800 |
| 2024/04/15 | 1,012 | 1,015 | 1,005 | 1,008 | -4 | -0.4% | 23,000 |
| 2024/04/12 | 1,025 | 1,025 | 1,011 | 1,012 | -7 | -0.7% | 13,600 |
| 2024/04/11 | 1,015 | 1,022 | 1,011 | 1,019 | +4 | +0.4% | 9,000 |
| 2024/04/10 | 1,015 | 1,030 | 1,010 | 1,015 | -1 | -0.1% | 27,100 |
| 2024/04/09 | 1,017 | 1,022 | 1,014 | 1,016 | -4 | -0.4% | 11,200 |
| 2024/04/08 | 1,027 | 1,027 | 1,013 | 1,020 | +7 | +0.7% | 14,000 |
| 2024/04/05 | 1,015 | 1,018 | 1,006 | 1,013 | -9 | -0.9% | 18,500 |
| 2024/04/04 | 1,019 | 1,032 | 1,018 | 1,022 | +9 | +0.9% | 7,900 |
| 2024/04/03 | 1,013 | 1,024 | 1,005 | 1,013 | -4 | -0.4% | 26,900 |
| 2024/04/02 | 1,027 | 1,031 | 1,013 | 1,017 | -12 | -1.2% | 23,600 |
| 2024/04/01 | 1,055 | 1,055 | 1,028 | 1,029 | -22 | -2.1% | 19,500 |
| 2024/03/29 | 1,050 | 1,059 | 1,048 | 1,051 | +3 | +0.3% | 15,200 |
| 2024/03/28 | 1,063 | 1,066 | 1,048 | 1,048 | -30 | -2.8% | 18,300 |
| 2024/03/27 | 1,066 | 1,082 | 1,066 | 1,078 | +10 | +0.9% | 20,400 |
| 2024/03/26 | 1,072 | 1,076 | 1,067 | 1,068 | -7 | -0.7% | 20,100 |
| 2024/03/25 | 1,079 | 1,080 | 1,070 | 1,075 | ±0 | ±0% | 31,900 |
| 2024/03/22 | 1,085 | 1,085 | 1,075 | 1,075 | -10 | -0.9% | 18,000 |
| 2024/03/21 | 1,075 | 1,085 | 1,074 | 1,085 | +20 | +1.9% | 26,000 |
| 2024/03/19 | 1,056 | 1,067 | 1,056 | 1,065 | ±0 | ±0% | 18,700 |
| 2024/03/18 | 1,062 | 1,065 | 1,053 | 1,065 | +9 | +0.9% | 16,300 |
| 2024/03/15 | 1,061 | 1,065 | 1,056 | 1,056 | -7 | -0.7% | 7,400 |
| 2024/03/14 | 1,056 | 1,063 | 1,049 | 1,063 | +11 | +1% | 9,600 |
| 2024/03/13 | 1,059 | 1,062 | 1,041 | 1,052 | -3 | -0.3% | 12,000 |
| 2024/03/12 | 1,042 | 1,055 | 1,033 | 1,055 | +10 | +1% | 13,200 |
| 2024/03/11 | 1,056 | 1,061 | 1,034 | 1,045 | -18 | -1.7% | 60,100 |
| 2024/03/08 | 1,061 | 1,072 | 1,050 | 1,063 | -9 | -0.8% | 64,600 |
| 2024/03/07 | 1,079 | 1,081 | 1,064 | 1,072 | -7 | -0.6% | 15,000 |
| 2024/03/06 | 1,055 | 1,088 | 1,055 | 1,079 | +24 | +2.3% | 40,600 |
| 2024/03/05 | 1,050 | 1,064 | 1,045 | 1,055 | +3 | +0.3% | 42,700 |
| 2024/03/04 | 1,056 | 1,067 | 1,047 | 1,052 | -2 | -0.2% | 30,700 |
| 2024/03/01 | 1,058 | 1,066 | 1,053 | 1,054 | -10 | -0.9% | 19,500 |
| 2024/02/29 | 1,061 | 1,071 | 1,052 | 1,064 | +1 | +0.1% | 45,600 |
| 2024/02/28 | 1,076 | 1,084 | 1,063 | 1,063 | -14 | -1.3% | 29,400 |
| 2024/02/27 | 1,086 | 1,089 | 1,075 | 1,077 | -9 | -0.8% | 26,700 |
| 2024/02/26 | 1,076 | 1,092 | 1,076 | 1,086 | +14 | +1.3% | 31,900 |
| 2024/02/22 | 1,075 | 1,077 | 1,062 | 1,072 | +2 | +0.2% | 15,800 |
| 2024/02/21 | 1,063 | 1,071 | 1,059 | 1,070 | +8 | +0.8% | 29,500 |
| 2024/02/20 | 1,057 | 1,062 | 1,047 | 1,062 | +14 | +1.3% | 23,900 |
| 2024/02/19 | 1,034 | 1,054 | 1,034 | 1,048 | +15 | +1.5% | 29,800 |
| 2024/02/16 | 1,021 | 1,038 | 1,021 | 1,033 | +10 | +1% | 27,200 |
| 2024/02/15 | 1,018 | 1,030 | 1,013 | 1,023 | +4 | +0.4% | 50,000 |
1～
50
件表示中 / 6698件
類似銘柄と比較する
現在ご覧いただいている「カワタ」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 |
|---|---|---|---|---|---|---|---|---|
| カワタ | 97,200円 | +28.6% | +53.8% | 4.22% | 7.30倍 | 0.56倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| 和井田 | 107,500円 | +1.3% | -19.1% | 3.72% | 10.17倍 | 0.71倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
| タカキタ | 53,700円 | +9.7% | +53.0% | 2.79% | 8.61倍 | 0.81倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 水道機 | 159,500円 | -1.3% | +61.6% | 3.45% | 18.65倍 | 0.78倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| 北川精機 | 78,900円 | -7.2% | -8.0% | 1.01% | 10.08倍 | 1.63倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
市場注目の銘柄
チャート関連のコラム
