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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 1,050 | 1,050 | 1,010 | 1,010 | -40 | -3.8% | 5,000 |
| 2000/03/17 | 1,060 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 5,000 |
| 2000/03/16 | 1,050 | 1,050 | 1,050 | 1,050 | +10 | +1% | 4,000 |
| 2000/03/15 | 1,050 | 1,050 | 1,040 | 1,040 | +10 | +1% | 2,000 |
| 2000/03/14 | 1,080 | 1,080 | 1,030 | 1,030 | -70 | -6.4% | 4,000 |
| 2000/03/13 | 1,100 | 1,100 | 1,100 | 1,100 | -10 | -0.9% | 5,000 |
| 2000/03/10 | 1,090 | 1,110 | 1,090 | 1,110 | +30 | +2.8% | 7,000 |
| 2000/03/09 | 1,080 | 1,190 | 1,080 | 1,080 | +30 | +2.9% | 10,000 |
| 2000/03/08 | 1,120 | 1,130 | 1,050 | 1,050 | -70 | -6.3% | 11,000 |
| 2000/03/07 | 1,190 | 1,190 | 1,100 | 1,120 | -80 | -6.7% | 12,000 |
| 2000/03/06 | 1,280 | 1,280 | 1,150 | 1,200 | ±0 | ±0% | 34,000 |
| 2000/03/03 | 1,160 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 16,000 |
| 2000/03/02 | 1,100 | 1,180 | 1,100 | 1,150 | +100 | +9.5% | 39,000 |
| 2000/03/01 | 1,180 | 1,180 | 1,050 | 1,050 | -140 | -11.8% | 22,000 |
| 2000/02/29 | 1,190 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 9,000 |
| 2000/02/28 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 3,000 |
| 2000/02/25 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 5,000 |
| 2000/02/24 | 1,170 | 1,190 | 1,130 | 1,190 | +20 | +1.7% | 9,000 |
| 2000/02/23 | 1,170 | 1,170 | 1,150 | 1,170 | ±0 | ±0% | 6,000 |
| 2000/02/22 | 1,190 | 1,190 | 1,170 | 1,170 | -20 | -1.7% | 11,000 |
| 2000/02/21 | 1,220 | 1,270 | 1,190 | 1,190 | -10 | -0.8% | 14,000 |
| 2000/02/18 | 1,210 | 1,210 | 1,160 | 1,200 | ±0 | ±0% | 18,000 |
| 2000/02/17 | 1,210 | 1,210 | 1,200 | 1,200 | -40 | -3.2% | 10,000 |
| 2000/02/16 | 1,270 | 1,270 | 1,240 | 1,240 | -20 | -1.6% | 10,000 |
| 2000/02/15 | 1,350 | 1,350 | 1,260 | 1,260 | -30 | -2.3% | 12,000 |
| 2000/02/14 | 1,340 | 1,340 | 1,290 | 1,290 | -60 | -4.4% | 17,000 |
| 2000/02/10 | 1,360 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 8,000 |
| 2000/02/09 | 1,290 | 1,350 | 1,290 | 1,350 | +50 | +3.8% | 8,000 |
| 2000/02/08 | 1,380 | 1,380 | 1,260 | 1,300 | -80 | -5.8% | 23,000 |
| 2000/02/07 | 1,290 | 1,470 | 1,290 | 1,380 | +100 | +7.8% | 67,000 |
| 2000/02/04 | 1,220 | 1,280 | 1,220 | 1,280 | +70 | +5.8% | 21,000 |
| 2000/02/03 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 11,000 |
| 2000/02/02 | 1,210 | 1,250 | 1,210 | 1,210 | +10 | +0.8% | 9,000 |
| 2000/02/01 | 1,250 | 1,250 | 1,160 | 1,200 | -60 | -4.8% | 6,000 |
| 2000/01/31 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 3,000 |
| 2000/01/28 | 1,260 | 1,260 | 1,240 | 1,260 | -40 | -3.1% | 5,000 |
| 2000/01/27 | 1,330 | 1,340 | 1,300 | 1,300 | -20 | -1.5% | 8,000 |
| 2000/01/26 | 1,270 | 1,320 | 1,250 | 1,320 | +90 | +7.3% | 33,000 |
| 2000/01/25 | 1,200 | 1,270 | 1,200 | 1,230 | +30 | +2.5% | 19,000 |
| 2000/01/24 | 1,120 | 1,250 | 1,120 | 1,200 | +100 | +9.1% | 21,000 |
| 2000/01/21 | 1,040 | 1,160 | 1,030 | 1,100 | +80 | +7.8% | 33,000 |
| 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 |
6201～
6250
件表示中 / 6989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 | 73,000円 | -10.4% | -60.3% | 5.21% | 26.82倍 | 0.39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 | 63,100円 | +1.1% | -42.4% | 1.58% | 15.57倍 | 1.04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 |
| タカキタ | 38,000円 | +2.8% | -2.8% | 2.63% | 16.90倍 | 0.54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 |
| ＴＶＥ | 213,800円 | -10.9% | -42.7% | 1.87% | 12.54倍 | 0.45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 |
| 黒田精 | 91,400円 | +19.8% | +19.3% | 3.28% | 16.84倍 | 0.46倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
市場注目の銘柄
チャート関連のコラム
