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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 1,600 | 1,600 | 1,450 | 1,500 | -100 | -6.3% | 38,000 |
| 1999/10/20 | 1,480 | 1,600 | 1,470 | 1,600 | +200 | +14.3% | 96,000 |
| 1999/10/19 | 1,360 | 1,450 | 1,360 | 1,400 | +70 | +5.3% | 43,000 |
| 1999/10/18 | 1,330 | 1,350 | 1,320 | 1,330 | -290 | -17.9% | 35,000 |
| 1999/10/15 | 1,740 | 1,740 | 1,600 | 1,620 | -110 | -6.4% | 18,000 |
| 1999/10/14 | 1,800 | 1,800 | 1,700 | 1,730 | -70 | -3.9% | 31,000 |
| 1999/10/13 | 1,770 | 1,800 | 1,770 | 1,800 | ±0 | ±0% | 31,000 |
| 1999/10/12 | 1,900 | 1,900 | 1,760 | 1,800 | -130 | -6.7% | 55,000 |
| 1999/10/08 | 1,870 | 2,030 | 1,800 | 1,930 | +60 | +3.2% | 327,000 |
| 1999/10/07 | 1,600 | 1,870 | 1,600 | 1,870 | +300 | +19.1% | 625,000 |
| 1999/10/06 | 1,500 | 1,570 | 1,450 | 1,570 | +60 | +4% | 71,000 |
| 1999/10/05 | 1,550 | 1,590 | 1,500 | 1,510 | -40 | -2.6% | 134,000 |
| 1999/10/04 | 1,490 | 1,550 | 1,440 | 1,550 | +60 | +4% | 108,000 |
| 1999/10/01 | 1,400 | 1,600 | 1,390 | 1,490 | +10 | +0.7% | 256,000 |
| 1999/09/30 | 1,280 | 1,480 | 1,280 | 1,480 | +200 | +15.6% | 295,000 |
| 1999/09/29 | 1,230 | 1,280 | 1,120 | 1,280 | +80 | +6.7% | 129,000 |
| 1999/09/28 | 1,010 | 1,200 | 1,000 | 1,200 | +200 | +20% | 186,000 |
| 1999/09/27 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 7,000 |
| 1999/09/24 | 1,050 | 1,050 | 990 | 1,000 | -50 | -4.8% | 21,000 |
| 1999/09/22 | 1,010 | 1,050 | 1,010 | 1,050 | -30 | -2.8% | 20,000 |
| 1999/09/21 | 1,050 | 1,090 | 1,020 | 1,080 | +80 | +8% | 39,000 |
| 1999/09/20 | 1,000 | 1,080 | 1,000 | 1,000 | +5 | +0.5% | 11,000 |
| 1999/09/17 | 1,000 | 1,000 | 990 | 995 | -5 | -0.5% | 5,000 |
| 1999/09/16 | 1,090 | 1,090 | 990 | 1,000 | -100 | -9.1% | 18,000 |
| 1999/09/14 | 1,150 | 1,150 | 1,040 | 1,100 | -80 | -6.8% | 43,000 |
| 1999/09/13 | 1,060 | 1,190 | 1,060 | 1,180 | +160 | +15.7% | 104,000 |
| 1999/09/10 | 1,090 | 1,090 | 1,020 | 1,020 | -70 | -6.4% | 76,000 |
| 1999/09/09 | 1,020 | 1,090 | 990 | 1,090 | +100 | +10.1% | 144,000 |
| 1999/09/08 | 940 | 990 | 900 | 990 | +100 | +11.2% | 96,000 |
| 1999/09/07 | 891 | 900 | 861 | 890 | +50 | +6% | 16,000 |
| 1999/09/06 | 822 | 840 | 822 | 840 | +30 | +3.7% | 11,000 |
| 1999/09/03 | 820 | 820 | 800 | 810 | -10 | -1.2% | 16,000 |
| 1999/09/02 | 820 | 820 | 819 | 820 | ±0 | ±0% | 19,000 |
| 1999/09/01 | 820 | 820 | 810 | 820 | ±0 | ±0% | 4,000 |
| 1999/08/31 | 830 | 830 | 820 | 820 | -10 | -1.2% | 2,000 |
| 1999/08/30 | 860 | 860 | 830 | 830 | +10 | +1.2% | 6,000 |
| 1999/08/27 | 830 | 830 | 820 | 820 | ±0 | ±0% | 16,000 |
| 1999/08/26 | 865 | 865 | 820 | 820 | -45 | -5.2% | 6,000 |
| 1999/08/25 | 865 | 865 | 860 | 865 | ±0 | ±0% | 4,000 |
| 1999/08/24 | 868 | 868 | 865 | 865 | +3 | +0.3% | 6,000 |
| 1999/08/23 | 862 | 862 | 861 | 862 | +11 | +1.3% | 6,000 |
| 1999/08/20 | 851 | 852 | 851 | 851 | - | - | 15,000 |
| 1999/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/18 | 959 | 959 | 920 | 926 | -29 | -3% | 12,000 |
| 1999/08/17 | 881 | 961 | 881 | 955 | +85 | +9.8% | 31,000 |
| 1999/08/16 | 850 | 870 | 850 | 870 | +20 | +2.4% | 13,000 |
| 1999/08/13 | 850 | 850 | 850 | 850 | ±0 | ±0% | 2,000 |
| 1999/08/12 | 851 | 851 | 850 | 850 | ±0 | ±0% | 2,000 |
| 1999/08/11 | 850 | 850 | 850 | 850 | -10 | -1.2% | 1,000 |
| 1999/08/10 | 852 | 860 | 852 | 860 | - | - | 2,000 |
6151～
6200
件表示中 / 6839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 | 79,800円 | -9.8% | -53.3% | 5.14% | 13.93倍 | 0.43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 |
| サノヤスＨＤ | 17,500円 | +2.8% | -52.8% | 2.86% | 19.36倍 | 0.68倍 |
|
祖業の造船売却、設備関連等ニッチ事業を軸に再出発。遊園地運営も。利益は下期偏重。旧住友系 |
| 和井田 | 83,100円 | -0.1% | -42.5% | 3.85% | 14.15倍 | 0.53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 |
| 小野谷機 | - | - | - | - | - | - |
|
- |
| オーケーエム | 123,000円 | +7.0% | +9.5% | 3.25% | 9.95倍 | 0.56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
