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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 962 | 972 | 951 | 959 | -13 | -1.3% | 27,600 |
| 2022/04/11 | 971 | 984 | 963 | 972 | ±0 | ±0% | 30,100 |
| 2022/04/08 | 986 | 995 | 966 | 972 | -14 | -1.4% | 49,900 |
| 2022/04/07 | 990 | 990 | 980 | 986 | -15 | -1.5% | 23,900 |
| 2022/04/06 | 1,025 | 1,025 | 998 | 1,001 | -27 | -2.6% | 24,600 |
| 2022/04/05 | 1,038 | 1,046 | 1,022 | 1,028 | -2 | -0.2% | 15,400 |
| 2022/04/04 | 1,032 | 1,034 | 1,019 | 1,030 | -4 | -0.4% | 19,200 |
| 2022/04/01 | 1,051 | 1,051 | 1,020 | 1,034 | -15 | -1.4% | 30,900 |
| 2022/03/31 | 1,054 | 1,069 | 1,043 | 1,049 | -13 | -1.2% | 26,000 |
| 2022/03/30 | 1,054 | 1,065 | 1,033 | 1,062 | -30 | -2.7% | 63,200 |
| 2022/03/29 | 1,071 | 1,095 | 1,058 | 1,092 | +34 | +3.2% | 80,700 |
| 2022/03/28 | 1,062 | 1,066 | 1,045 | 1,058 | -12 | -1.1% | 38,300 |
| 2022/03/25 | 1,055 | 1,075 | 1,053 | 1,070 | -12 | -1.1% | 37,300 |
| 2022/03/24 | 1,072 | 1,089 | 1,072 | 1,082 | +1 | +0.1% | 38,600 |
| 2022/03/23 | 1,057 | 1,088 | 1,057 | 1,081 | +29 | +2.8% | 20,200 |
| 2022/03/22 | 1,079 | 1,079 | 1,045 | 1,052 | -27 | -2.5% | 27,600 |
| 2022/03/18 | 1,038 | 1,086 | 1,038 | 1,079 | +48 | +4.7% | 36,700 |
| 2022/03/17 | 1,010 | 1,031 | 1,010 | 1,031 | +21 | +2.1% | 26,300 |
| 2022/03/16 | 1,009 | 1,015 | 995 | 1,010 | +10 | +1% | 14,600 |
| 2022/03/15 | 990 | 1,000 | 976 | 1,000 | +10 | +1% | 18,400 |
| 2022/03/14 | 998 | 1,002 | 988 | 990 | +8 | +0.8% | 16,800 |
| 2022/03/11 | 970 | 989 | 966 | 982 | -6 | -0.6% | 23,000 |
| 2022/03/10 | 968 | 988 | 965 | 988 | +44 | +4.7% | 39,200 |
| 2022/03/09 | 960 | 960 | 931 | 944 | +6 | +0.6% | 44,300 |
| 2022/03/08 | 936 | 970 | 931 | 938 | -17 | -1.8% | 30,300 |
| 2022/03/07 | 979 | 979 | 933 | 955 | -24 | -2.5% | 52,300 |
| 2022/03/04 | 994 | 994 | 967 | 979 | -15 | -1.5% | 25,500 |
| 2022/03/03 | 990 | 1,000 | 984 | 994 | +4 | +0.4% | 18,000 |
| 2022/03/02 | 990 | 1,000 | 983 | 990 | -8 | -0.8% | 30,500 |
| 2022/03/01 | 1,019 | 1,019 | 997 | 998 | -13 | -1.3% | 26,500 |
| 2022/02/28 | 1,016 | 1,017 | 993 | 1,011 | +21 | +2.1% | 26,700 |
| 2022/02/25 | 979 | 996 | 972 | 990 | +24 | +2.5% | 26,400 |
| 2022/02/24 | 988 | 989 | 956 | 966 | -26 | -2.6% | 37,600 |
| 2022/02/22 | 995 | 1,005 | 986 | 992 | -17 | -1.7% | 30,100 |
| 2022/02/21 | 1,002 | 1,016 | 995 | 1,009 | -10 | -1% | 30,800 |
| 2022/02/18 | 1,010 | 1,023 | 1,004 | 1,019 | +3 | +0.3% | 13,900 |
| 2022/02/17 | 1,053 | 1,053 | 1,013 | 1,016 | -49 | -4.6% | 21,500 |
| 2022/02/16 | 1,037 | 1,069 | 1,034 | 1,065 | +44 | +4.3% | 34,700 |
| 2022/02/15 | 1,029 | 1,039 | 1,019 | 1,021 | -8 | -0.8% | 32,800 |
| 2022/02/14 | 1,030 | 1,038 | 1,019 | 1,029 | -16 | -1.5% | 33,400 |
| 2022/02/10 | 1,070 | 1,079 | 1,023 | 1,045 | -25 | -2.3% | 39,700 |
| 2022/02/09 | 1,064 | 1,070 | 1,046 | 1,070 | +32 | +3.1% | 26,100 |
| 2022/02/08 | 1,056 | 1,059 | 1,033 | 1,038 | -28 | -2.6% | 23,800 |
| 2022/02/07 | 1,040 | 1,077 | 1,032 | 1,066 | +28 | +2.7% | 39,000 |
| 2022/02/04 | 1,033 | 1,047 | 1,021 | 1,038 | -2 | -0.2% | 32,700 |
| 2022/02/03 | 1,060 | 1,060 | 1,028 | 1,040 | -21 | -2% | 39,700 |
| 2022/02/02 | 1,014 | 1,064 | 1,013 | 1,061 | +52 | +5.2% | 32,900 |
| 2022/02/01 | 1,046 | 1,069 | 1,005 | 1,009 | -16 | -1.6% | 56,900 |
| 2022/01/31 | 1,010 | 1,032 | 1,000 | 1,025 | +35 | +3.5% | 41,100 |
| 2022/01/28 | 990 | 995 | 976 | 990 | +11 | +1.1% | 39,000 |
601～
650
件表示中 / 6797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 | 85,900円 | -9.8% | -53.3% | 4.77% | 14.99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 |
| キクカワ | 477,500円 | +0.3% | -19.4% | 3.35% | 12.06倍 | 0.49倍 |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
| 和井田 | 88,800円 | -4.9% | -52.1% | 3.60% | 15.74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 | 43,900円 | +0.2% | -24.1% | 2.28% | 9.29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 |
| 北川精機 | 70,200円 | +1.1% | -42.4% | 1.42% | 17.27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 |
市場注目の銘柄
チャート関連のコラム
