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 |
|---|---|---|---|---|---|---|---|
| 2000/01/05 | 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 |
| 1999/11/04 | 1,560 | 1,560 | 1,500 | 1,530 | -30 | -1.9% | 21,000 |
| 1999/11/02 | 1,640 | 1,650 | 1,560 | 1,560 | -40 | -2.5% | 18,000 |
| 1999/11/01 | 1,590 | 1,640 | 1,580 | 1,600 | +80 | +5.3% | 73,000 |
| 1999/10/29 | 1,550 | 1,590 | 1,500 | 1,520 | +40 | +2.7% | 72,000 |
| 1999/10/28 | 1,450 | 1,550 | 1,450 | 1,480 | +130 | +9.6% | 76,000 |
| 1999/10/27 | 1,420 | 1,420 | 1,320 | 1,350 | -70 | -4.9% | 11,000 |
| 1999/10/26 | 1,480 | 1,480 | 1,400 | 1,420 | -110 | -7.2% | 20,000 |
| 1999/10/25 | 1,530 | 1,530 | 1,500 | 1,530 | ±0 | ±0% | 5,000 |
| 1999/10/22 | 1,530 | 1,550 | 1,500 | 1,530 | +30 | +2% | 15,000 |
| 1999/10/21 | 1,600 | 1,600 | 1,450 | 1,500 | -100 | -6.3% | 38,000 |
6251～
6300
件表示中 / 6988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 | 73,100円 | -10.4% | -60.3% | 5.20% | 26.86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 |
| 宮入バル | 10,900円 | +0.2% | +119.2% | 1.83% | 41.92倍 | 1.32倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 北川精機 | 63,200円 | +1.1% | -42.4% | 1.58% | 15.60倍 | 1.03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 | 215,000円 | -10.9% | -42.7% | 1.86% | 12.61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 | 91,100円 | +19.8% | +19.3% | 3.29% | 16.79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
