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 |
---|---|---|---|---|---|---|---|
2022/01/27 | 1,018 | 1,028 | 974 | 979 | -45 | -4.4% | 58,500 |
2022/01/26 | 1,027 | 1,037 | 1,003 | 1,024 | -2 | -0.2% | 47,000 |
2022/01/25 | 1,055 | 1,055 | 1,013 | 1,026 | -29 | -2.7% | 46,400 |
2022/01/24 | 1,030 | 1,064 | 1,026 | 1,055 | +11 | +1.1% | 44,100 |
2022/01/21 | 1,045 | 1,049 | 1,018 | 1,044 | -7 | -0.7% | 58,800 |
2022/01/20 | 1,037 | 1,059 | 1,013 | 1,051 | +11 | +1.1% | 74,400 |
2022/01/19 | 1,084 | 1,086 | 1,038 | 1,040 | -66 | -6% | 145,300 |
2022/01/18 | 1,140 | 1,140 | 1,082 | 1,106 | -34 | -3% | 93,500 |
2022/01/17 | 1,145 | 1,189 | 1,127 | 1,140 | +2 | +0.2% | 75,100 |
2022/01/14 | 1,156 | 1,157 | 1,106 | 1,138 | -18 | -1.6% | 76,400 |
2022/01/13 | 1,150 | 1,182 | 1,142 | 1,156 | +17 | +1.5% | 83,100 |
2022/01/12 | 1,134 | 1,148 | 1,100 | 1,139 | +23 | +2.1% | 100,900 |
2022/01/11 | 1,175 | 1,175 | 1,086 | 1,116 | -88 | -7.3% | 240,300 |
2022/01/07 | 1,230 | 1,287 | 1,158 | 1,204 | +26 | +2.2% | 477,300 |
2022/01/06 | 1,166 | 1,197 | 1,112 | 1,178 | ±0 | ±0% | 185,500 |
2022/01/05 | 1,220 | 1,225 | 1,160 | 1,178 | -2 | -0.2% | 362,600 |
2022/01/04 | 1,106 | 1,214 | 1,080 | 1,180 | +104 | +9.7% | 520,400 |
2021/12/30 | 992 | 1,080 | 983 | 1,076 | +86 | +8.7% | 284,500 |
2021/12/29 | 984 | 1,004 | 971 | 990 | +6 | +0.6% | 103,800 |
2021/12/28 | 1,014 | 1,015 | 965 | 984 | ±0 | ±0% | 134,900 |
2021/12/27 | 955 | 995 | 950 | 984 | +35 | +3.7% | 172,600 |
2021/12/24 | 950 | 954 | 930 | 949 | -1 | -0.1% | 56,500 |
2021/12/23 | 925 | 950 | 924 | 950 | +29 | +3.1% | 39,200 |
2021/12/22 | 920 | 934 | 918 | 921 | +14 | +1.5% | 53,700 |
2021/12/21 | 890 | 912 | 890 | 907 | +20 | +2.3% | 46,200 |
2021/12/20 | 926 | 927 | 886 | 887 | -46 | -4.9% | 92,300 |
2021/12/17 | 934 | 1,014 | 928 | 933 | +20 | +2.2% | 310,400 |
2021/12/16 | 905 | 915 | 899 | 913 | +9 | +1% | 37,500 |
2021/12/15 | 883 | 908 | 883 | 904 | +21 | +2.4% | 43,400 |
2021/12/14 | 895 | 895 | 880 | 883 | -17 | -1.9% | 22,500 |
2021/12/13 | 903 | 906 | 893 | 900 | +8 | +0.9% | 33,500 |
2021/12/10 | 919 | 919 | 892 | 892 | -16 | -1.8% | 23,600 |
2021/12/09 | 913 | 918 | 906 | 908 | -5 | -0.5% | 15,100 |
2021/12/08 | 918 | 920 | 910 | 913 | -2 | -0.2% | 28,400 |
2021/12/07 | 899 | 918 | 896 | 915 | +31 | +3.5% | 35,700 |
2021/12/06 | 904 | 905 | 884 | 884 | -16 | -1.8% | 22,800 |
2021/12/03 | 874 | 901 | 868 | 900 | +41 | +4.8% | 41,800 |
2021/12/02 | 866 | 876 | 856 | 859 | -7 | -0.8% | 35,100 |
2021/12/01 | 857 | 879 | 846 | 866 | +9 | +1.1% | 48,500 |
2021/11/30 | 872 | 896 | 856 | 857 | -9 | -1% | 53,500 |
2021/11/29 | 880 | 891 | 866 | 866 | -37 | -4.1% | 42,500 |
2021/11/26 | 927 | 930 | 889 | 903 | -22 | -2.4% | 58,400 |
2021/11/25 | 942 | 943 | 924 | 925 | -17 | -1.8% | 27,100 |
2021/11/24 | 936 | 948 | 933 | 942 | +9 | +1% | 25,000 |
2021/11/22 | 934 | 940 | 915 | 933 | -2 | -0.2% | 18,200 |
2021/11/19 | 934 | 940 | 924 | 935 | -7 | -0.7% | 20,500 |
2021/11/18 | 946 | 947 | 925 | 942 | -5 | -0.5% | 37,100 |
2021/11/17 | 963 | 964 | 936 | 947 | -18 | -1.9% | 45,900 |
2021/11/16 | 977 | 978 | 961 | 965 | -12 | -1.2% | 33,500 |
2021/11/15 | 985 | 989 | 970 | 977 | -1 | -0.1% | 26,500 |
651~
700
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