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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 1,046 | 1,060 | 1,033 | 1,036 | -19 | -1.8% | 74,300 |
| 2023/08/02 | 1,069 | 1,080 | 1,043 | 1,055 | -30 | -2.8% | 93,400 |
| 2023/08/01 | 1,099 | 1,138 | 1,079 | 1,085 | +6 | +0.6% | 146,200 |
| 2023/07/31 | 1,202 | 1,255 | 963 | 1,079 | -104 | -8.8% | 519,900 |
| 2023/07/28 | 1,200 | 1,200 | 1,163 | 1,183 | -37 | -3% | 176,900 |
| 2023/07/27 | 1,217 | 1,237 | 1,206 | 1,220 | +12 | +1% | 49,700 |
| 2023/07/26 | 1,216 | 1,225 | 1,205 | 1,208 | -1 | -0.1% | 39,100 |
| 2023/07/25 | 1,228 | 1,234 | 1,198 | 1,209 | -23 | -1.9% | 63,700 |
| 2023/07/24 | 1,245 | 1,245 | 1,215 | 1,232 | +3 | +0.2% | 64,100 |
| 2023/07/21 | 1,207 | 1,244 | 1,200 | 1,229 | +29 | +2.4% | 82,500 |
| 2023/07/20 | 1,217 | 1,220 | 1,188 | 1,200 | -8 | -0.7% | 47,900 |
| 2023/07/19 | 1,162 | 1,215 | 1,162 | 1,208 | +42 | +3.6% | 108,400 |
| 2023/07/18 | 1,150 | 1,192 | 1,142 | 1,166 | +74 | +6.8% | 151,700 |
| 2023/07/14 | 1,098 | 1,103 | 1,081 | 1,092 | -5 | -0.5% | 30,500 |
| 2023/07/13 | 1,090 | 1,103 | 1,075 | 1,097 | +7 | +0.6% | 46,100 |
| 2023/07/12 | 1,125 | 1,125 | 1,088 | 1,090 | -20 | -1.8% | 47,300 |
| 2023/07/11 | 1,134 | 1,138 | 1,109 | 1,110 | -22 | -1.9% | 48,800 |
| 2023/07/10 | 1,123 | 1,141 | 1,119 | 1,132 | +7 | +0.6% | 30,700 |
| 2023/07/07 | 1,125 | 1,142 | 1,117 | 1,125 | -23 | -2% | 28,700 |
| 2023/07/06 | 1,132 | 1,161 | 1,130 | 1,148 | +8 | +0.7% | 32,000 |
| 2023/07/05 | 1,171 | 1,171 | 1,133 | 1,140 | -36 | -3.1% | 77,600 |
| 2023/07/04 | 1,191 | 1,217 | 1,174 | 1,176 | -15 | -1.3% | 68,300 |
| 2023/07/03 | 1,197 | 1,205 | 1,176 | 1,191 | -6 | -0.5% | 63,500 |
| 2023/06/30 | 1,177 | 1,206 | 1,171 | 1,197 | +24 | +2% | 81,900 |
| 2023/06/29 | 1,149 | 1,184 | 1,146 | 1,173 | +23 | +2% | 55,500 |
| 2023/06/28 | 1,121 | 1,156 | 1,121 | 1,150 | +35 | +3.1% | 51,300 |
| 2023/06/27 | 1,129 | 1,129 | 1,103 | 1,115 | -6 | -0.5% | 34,300 |
| 2023/06/26 | 1,122 | 1,148 | 1,110 | 1,121 | -6 | -0.5% | 43,300 |
| 2023/06/23 | 1,133 | 1,167 | 1,122 | 1,127 | -8 | -0.7% | 95,100 |
| 2023/06/22 | 1,150 | 1,179 | 1,130 | 1,135 | -24 | -2.1% | 103,100 |
| 2023/06/21 | 1,170 | 1,190 | 1,141 | 1,159 | -24 | -2% | 133,500 |
| 2023/06/20 | 1,189 | 1,229 | 1,168 | 1,183 | -7 | -0.6% | 142,700 |
| 2023/06/19 | 1,205 | 1,225 | 1,181 | 1,190 | -26 | -2.1% | 186,800 |
| 2023/06/16 | 1,280 | 1,281 | 1,181 | 1,216 | -34 | -2.7% | 471,700 |
| 2023/06/15 | 1,200 | 1,250 | 1,120 | 1,250 | +209 | +20.1% | 757,200 |
| 2023/06/14 | 1,110 | 1,137 | 1,030 | 1,041 | -39 | -3.6% | 451,100 |
| 2023/06/13 | 1,022 | 1,086 | 1,016 | 1,080 | +115 | +11.9% | 405,500 |
| 2023/06/12 | 957 | 976 | 954 | 965 | +12 | +1.3% | 45,000 |
| 2023/06/09 | 945 | 955 | 936 | 953 | +14 | +1.5% | 28,000 |
| 2023/06/08 | 929 | 942 | 928 | 939 | +5 | +0.5% | 16,200 |
| 2023/06/07 | 943 | 946 | 927 | 934 | -4 | -0.4% | 49,100 |
| 2023/06/06 | 938 | 946 | 935 | 938 | -7 | -0.7% | 20,400 |
| 2023/06/05 | 955 | 956 | 942 | 945 | +12 | +1.3% | 24,400 |
| 2023/06/02 | 931 | 938 | 922 | 933 | +10 | +1.1% | 14,800 |
| 2023/06/01 | 920 | 927 | 920 | 923 | +4 | +0.4% | 11,800 |
| 2023/05/31 | 938 | 938 | 918 | 919 | -16 | -1.7% | 25,300 |
| 2023/05/30 | 931 | 943 | 931 | 935 | -1 | -0.1% | 20,200 |
| 2023/05/29 | 936 | 943 | 931 | 936 | +5 | +0.5% | 22,700 |
| 2023/05/26 | 938 | 948 | 931 | 931 | -9 | -1% | 22,900 |
| 2023/05/25 | 942 | 946 | 932 | 940 | -6 | -0.6% | 21,400 |
501～
550
件表示中 / 7019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 | 84,900円 | -10.4% | -60.3% | 4.48% | 31.20倍 | 0.45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 |
| 北川精機 | 74,700円 | +6.0% | +8.5% | 1.87% | 13.83倍 | 1.20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 |
| ＴＶＥ | 253,900円 | -10.9% | -42.7% | 1.58% | 9.93倍 | 0.53倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| 和井田 | 86,000円 | +0.2% | -15.1% | 3.95% | 14.20倍 | 0.55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 |
| 靜 甲 | 92,800円 | -0.3% | -30.2% | 2.59% | 5.99倍 | 0.38倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
