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 |
---|---|---|---|---|---|---|---|
2000/01/20 | 1,030 | 1,030 | 1,020 | 1,020 | ±0 | ±0% | 3,000 |
2000/01/19 | 1,040 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 10,000 |
2000/01/18 | 1,050 | 1,080 | 1,040 | 1,040 | ±0 | ±0% | 8,000 |
2000/01/17 | 1,040 | 1,040 | 1,040 | 1,040 | +40 | +4% | 1,000 |
2000/01/14 | 1,000 | 1,000 | 980 | 1,000 | ±0 | ±0% | 10,000 |
2000/01/13 | 1,030 | 1,030 | 1,000 | 1,000 | +20 | +2% | 8,000 |
2000/01/12 | 1,010 | 1,010 | 980 | 980 | +10 | +1% | 4,000 |
2000/01/11 | 1,000 | 1,000 | 970 | 970 | -20 | -2% | 20,000 |
2000/01/07 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 4,000 |
2000/01/06 | 1,000 | 1,020 | 1,000 | 1,000 | -40 | -3.8% | 6,000 |
2000/01/05 | 1,100 | 1,100 | 970 | 1,040 | -60 | -5.5% | 17,000 |
2000/01/04 | 1,140 | 1,140 | 1,100 | 1,100 | -20 | -1.8% | 11,000 |
1999/12/30 | 1,150 | 1,150 | 1,110 | 1,120 | -30 | -2.6% | 5,000 |
1999/12/29 | 1,170 | 1,170 | 1,100 | 1,150 | -20 | -1.7% | 10,000 |
1999/12/28 | 1,170 | 1,180 | 1,170 | 1,170 | - | - | 9,000 |
1999/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
1999/12/24 | 1,200 | 1,200 | 1,170 | 1,170 | -20 | -1.7% | 9,000 |
1999/12/22 | 1,160 | 1,200 | 1,160 | 1,190 | +40 | +3.5% | 21,000 |
1999/12/21 | 1,300 | 1,300 | 1,150 | 1,150 | -150 | -11.5% | 13,000 |
1999/12/20 | 1,370 | 1,370 | 1,300 | 1,300 | -70 | -5.1% | 4,000 |
1999/12/17 | 1,350 | 1,440 | 1,350 | 1,370 | +60 | +4.6% | 40,000 |
1999/12/16 | 1,270 | 1,400 | 1,270 | 1,310 | +90 | +7.4% | 28,000 |
1999/12/15 | 1,170 | 1,300 | 1,160 | 1,220 | +100 | +8.9% | 42,000 |
1999/12/14 | 1,240 | 1,240 | 1,120 | 1,120 | -80 | -6.7% | 13,000 |
1999/12/13 | 1,150 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 13,000 |
1999/12/10 | 1,150 | 1,200 | 1,150 | 1,150 | ±0 | ±0% | 12,000 |
1999/12/09 | 1,100 | 1,200 | 1,100 | 1,150 | +140 | +13.9% | 19,000 |
1999/12/08 | 1,060 | 1,080 | 1,010 | 1,010 | -40 | -3.8% | 15,000 |
1999/12/07 | 1,200 | 1,230 | 1,050 | 1,050 | -150 | -12.5% | 26,000 |
1999/12/06 | 1,200 | 1,230 | 1,180 | 1,200 | +50 | +4.3% | 6,000 |
1999/12/03 | 1,100 | 1,150 | 1,100 | 1,150 | +50 | +4.5% | 6,000 |
1999/12/02 | 1,210 | 1,210 | 1,100 | 1,100 | -110 | -9.1% | 11,000 |
1999/12/01 | 1,300 | 1,300 | 1,210 | 1,210 | -90 | -6.9% | 2,000 |
1999/11/30 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 5,000 |
1999/11/29 | 1,250 | 1,300 | 1,250 | 1,300 | +50 | +4% | 6,000 |
1999/11/26 | 1,200 | 1,250 | 1,200 | 1,250 | +90 | +7.8% | 17,000 |
1999/11/25 | 1,270 | 1,280 | 1,150 | 1,160 | -140 | -10.8% | 41,000 |
1999/11/24 | 1,450 | 1,450 | 1,300 | 1,300 | -140 | -9.7% | 22,000 |
1999/11/22 | 1,450 | 1,460 | 1,440 | 1,440 | -10 | -0.7% | 7,000 |
1999/11/19 | 1,530 | 1,530 | 1,450 | 1,450 | -50 | -3.3% | 12,000 |
1999/11/18 | 1,450 | 1,500 | 1,420 | 1,500 | +30 | +2% | 6,000 |
1999/11/17 | 1,600 | 1,600 | 1,450 | 1,470 | -80 | -5.2% | 19,000 |
1999/11/16 | 1,500 | 1,550 | 1,500 | 1,550 | +30 | +2% | 12,000 |
1999/11/15 | 1,660 | 1,660 | 1,520 | 1,520 | -200 | -11.6% | 41,000 |
1999/11/12 | 1,830 | 1,910 | 1,660 | 1,720 | -80 | -4.4% | 96,000 |
1999/11/11 | 1,760 | 1,900 | 1,760 | 1,800 | +90 | +5.3% | 240,000 |
1999/11/10 | 1,770 | 1,780 | 1,700 | 1,710 | -70 | -3.9% | 74,000 |
1999/11/09 | 1,700 | 1,800 | 1,650 | 1,780 | +130 | +7.9% | 87,000 |
1999/11/08 | 1,500 | 1,700 | 1,500 | 1,650 | +150 | +10% | 83,000 |
1999/11/05 | 1,530 | 1,530 | 1,450 | 1,500 | -30 | -2% | 11,000 |
6051~
6100
件表示中 / 6798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 | 85,600円 | -9.8% | -53.3% | 4.79% | 14.94倍 | 0.48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 |
兼松エンジ | 113,800円 | +0.8% | +2.5% | 3.51% | 9.43倍 | 0.84倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア8割強、高圧洗浄車で5割の最大手 |
和井田 | 88,400円 | -4.9% | -52.1% | 3.62% | 15.67倍 | 0.57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 | 43,800円 | +0.2% | -24.1% | 2.28% | 9.26倍 | 0.64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 |
オーケーエム | 131,600円 | +7.0% | +9.5% | 3.04% | 10.64倍 | 0.62倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
市場注目の銘柄
チャート関連のコラム