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 |
---|---|---|---|---|---|---|---|
2021/11/12 | 961 | 984 | 961 | 978 | +17 | +1.8% | 23,200 |
2021/11/11 | 965 | 975 | 960 | 961 | -6 | -0.6% | 22,600 |
2021/11/10 | 971 | 978 | 956 | 967 | -5 | -0.5% | 23,900 |
2021/11/09 | 990 | 1,006 | 972 | 972 | -9 | -0.9% | 58,600 |
2021/11/08 | 994 | 1,001 | 976 | 981 | -14 | -1.4% | 51,700 |
2021/11/05 | 1,041 | 1,041 | 993 | 995 | -45 | -4.3% | 69,400 |
2021/11/04 | 1,010 | 1,048 | 1,010 | 1,040 | +33 | +3.3% | 88,200 |
2021/11/02 | 998 | 1,032 | 989 | 1,007 | +22 | +2.2% | 132,200 |
2021/11/01 | 967 | 1,001 | 965 | 985 | +28 | +2.9% | 86,000 |
2021/10/29 | 1,000 | 1,005 | 955 | 957 | -41 | -4.1% | 144,100 |
2021/10/28 | 995 | 1,019 | 985 | 998 | +2 | +0.2% | 174,000 |
2021/10/27 | 1,002 | 1,006 | 991 | 996 | -3 | -0.3% | 52,900 |
2021/10/26 | 1,014 | 1,025 | 990 | 999 | -1 | -0.1% | 82,600 |
2021/10/25 | 1,024 | 1,024 | 996 | 1,000 | -30 | -2.9% | 71,700 |
2021/10/22 | 1,013 | 1,030 | 996 | 1,030 | +18 | +1.8% | 98,200 |
2021/10/21 | 1,042 | 1,046 | 1,009 | 1,012 | -20 | -1.9% | 103,400 |
2021/10/20 | 1,051 | 1,075 | 1,017 | 1,032 | -25 | -2.4% | 141,000 |
2021/10/19 | 1,100 | 1,127 | 1,051 | 1,057 | -22 | -2% | 236,100 |
2021/10/18 | 1,081 | 1,108 | 1,061 | 1,079 | +8 | +0.7% | 120,700 |
2021/10/15 | 1,077 | 1,103 | 1,060 | 1,071 | +7 | +0.7% | 235,800 |
2021/10/14 | 1,091 | 1,116 | 1,050 | 1,064 | -16 | -1.5% | 369,100 |
2021/10/13 | 1,128 | 1,153 | 1,076 | 1,080 | -46 | -4.1% | 443,200 |
2021/10/12 | 1,269 | 1,270 | 1,124 | 1,126 | -83 | -6.9% | 542,500 |
2021/10/11 | 1,273 | 1,300 | 1,193 | 1,209 | -52 | -4.1% | 524,900 |
2021/10/08 | 1,343 | 1,430 | 1,180 | 1,261 | -92 | -6.8% | 1,911,500 |
2021/10/07 | 1,233 | 1,353 | 1,156 | 1,353 | +300 | +28.5% | 3,505,900 |
2021/10/06 | 1,053 | 1,053 | 1,053 | 1,053 | +150 | +16.6% | 28,300 |
2021/10/05 | 914 | 924 | 895 | 903 | -27 | -2.9% | 25,900 |
2021/10/04 | 931 | 934 | 914 | 930 | +11 | +1.2% | 31,100 |
2021/10/01 | 943 | 951 | 918 | 919 | -33 | -3.5% | 33,900 |
2021/09/30 | 976 | 976 | 942 | 952 | -9 | -0.9% | 19,700 |
2021/09/29 | 977 | 977 | 955 | 961 | -40 | -4% | 54,700 |
2021/09/28 | 1,000 | 1,005 | 982 | 1,001 | +2 | +0.2% | 65,800 |
2021/09/27 | 1,013 | 1,032 | 994 | 999 | -9 | -0.9% | 154,800 |
2021/09/24 | 1,002 | 1,020 | 995 | 1,008 | +28 | +2.9% | 110,300 |
2021/09/22 | 1,004 | 1,004 | 980 | 980 | -29 | -2.9% | 53,100 |
2021/09/21 | 990 | 1,009 | 969 | 1,009 | -3 | -0.3% | 34,000 |
2021/09/17 | 997 | 1,012 | 987 | 1,012 | +15 | +1.5% | 68,000 |
2021/09/16 | 1,004 | 1,009 | 980 | 997 | -3 | -0.3% | 28,200 |
2021/09/15 | 1,002 | 1,005 | 991 | 1,000 | -18 | -1.8% | 27,200 |
2021/09/14 | 1,029 | 1,029 | 1,000 | 1,018 | -2 | -0.2% | 28,700 |
2021/09/13 | 1,020 | 1,044 | 1,008 | 1,020 | -10 | -1% | 36,100 |
2021/09/10 | 1,000 | 1,030 | 995 | 1,030 | +51 | +5.2% | 83,800 |
2021/09/09 | 954 | 1,071 | 946 | 979 | +55 | +6% | 255,100 |
2021/09/08 | 913 | 924 | 913 | 924 | +13 | +1.4% | 22,900 |
2021/09/07 | 913 | 913 | 906 | 911 | -3 | -0.3% | 23,600 |
2021/09/06 | 911 | 927 | 911 | 914 | +6 | +0.7% | 17,300 |
2021/09/03 | 899 | 909 | 899 | 908 | +8 | +0.9% | 12,200 |
2021/09/02 | 902 | 902 | 896 | 900 | -2 | -0.2% | 6,100 |
2021/09/01 | 903 | 903 | 893 | 902 | +4 | +0.4% | 12,900 |
701~
750
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