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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 920 | 923 | 916 | 922 | +5 | +0.5% | 15,500 |
| 2022/08/24 | 916 | 922 | 915 | 917 | +1 | +0.1% | 12,700 |
| 2022/08/23 | 918 | 919 | 912 | 916 | -7 | -0.8% | 25,800 |
| 2022/08/22 | 918 | 927 | 916 | 923 | -4 | -0.4% | 24,900 |
| 2022/08/19 | 935 | 937 | 926 | 927 | +2 | +0.2% | 29,400 |
| 2022/08/18 | 921 | 926 | 917 | 925 | ±0 | ±0% | 18,100 |
| 2022/08/17 | 920 | 930 | 920 | 925 | +6 | +0.7% | 19,200 |
| 2022/08/16 | 921 | 923 | 915 | 919 | -2 | -0.2% | 23,600 |
| 2022/08/15 | 929 | 930 | 921 | 921 | -6 | -0.6% | 17,700 |
| 2022/08/12 | 922 | 928 | 917 | 927 | +12 | +1.3% | 39,500 |
| 2022/08/10 | 915 | 920 | 910 | 915 | -2 | -0.2% | 29,700 |
| 2022/08/09 | 922 | 925 | 913 | 917 | -7 | -0.8% | 30,800 |
| 2022/08/08 | 922 | 926 | 915 | 924 | +2 | +0.2% | 27,400 |
| 2022/08/05 | 931 | 931 | 921 | 922 | -8 | -0.9% | 29,200 |
| 2022/08/04 | 931 | 934 | 927 | 930 | +2 | +0.2% | 15,300 |
| 2022/08/03 | 944 | 944 | 925 | 928 | -16 | -1.7% | 27,900 |
| 2022/08/02 | 943 | 948 | 934 | 944 | +3 | +0.3% | 39,300 |
| 2022/08/01 | 939 | 944 | 925 | 941 | +14 | +1.5% | 69,800 |
| 2022/07/29 | 1,023 | 1,030 | 917 | 927 | -87 | -8.6% | 230,700 |
| 2022/07/28 | 1,000 | 1,015 | 994 | 1,014 | +19 | +1.9% | 44,500 |
| 2022/07/27 | 1,001 | 1,002 | 992 | 995 | -10 | -1% | 25,300 |
| 2022/07/26 | 990 | 1,005 | 986 | 1,005 | +14 | +1.4% | 28,400 |
| 2022/07/25 | 988 | 993 | 981 | 991 | +6 | +0.6% | 34,200 |
| 2022/07/22 | 991 | 991 | 983 | 985 | -4 | -0.4% | 21,800 |
| 2022/07/21 | 980 | 989 | 978 | 989 | +7 | +0.7% | 23,000 |
| 2022/07/20 | 984 | 990 | 978 | 982 | +6 | +0.6% | 24,500 |
| 2022/07/19 | 965 | 977 | 964 | 976 | +19 | +2% | 28,600 |
| 2022/07/15 | 970 | 970 | 956 | 957 | -18 | -1.8% | 34,000 |
| 2022/07/14 | 968 | 978 | 961 | 975 | +1 | +0.1% | 27,200 |
| 2022/07/13 | 961 | 974 | 960 | 974 | +14 | +1.5% | 26,600 |
| 2022/07/12 | 970 | 971 | 953 | 960 | -16 | -1.6% | 39,700 |
| 2022/07/11 | 972 | 983 | 970 | 976 | +9 | +0.9% | 27,200 |
| 2022/07/08 | 971 | 984 | 967 | 967 | -4 | -0.4% | 52,000 |
| 2022/07/07 | 965 | 972 | 949 | 971 | +9 | +0.9% | 31,600 |
| 2022/07/06 | 988 | 988 | 962 | 962 | -24 | -2.4% | 36,900 |
| 2022/07/05 | 983 | 990 | 975 | 986 | +13 | +1.3% | 29,800 |
| 2022/07/04 | 977 | 984 | 965 | 973 | -1 | -0.1% | 36,900 |
| 2022/07/01 | 995 | 997 | 964 | 974 | -19 | -1.9% | 46,300 |
| 2022/06/30 | 1,007 | 1,011 | 990 | 993 | -14 | -1.4% | 37,900 |
| 2022/06/29 | 1,015 | 1,015 | 1,003 | 1,007 | -21 | -2% | 28,000 |
| 2022/06/28 | 1,020 | 1,038 | 1,019 | 1,028 | +8 | +0.8% | 34,300 |
| 2022/06/27 | 1,014 | 1,023 | 1,011 | 1,020 | +13 | +1.3% | 22,500 |
| 2022/06/24 | 995 | 1,008 | 995 | 1,007 | +8 | +0.8% | 21,500 |
| 2022/06/23 | 1,001 | 1,010 | 994 | 999 | -5 | -0.5% | 26,600 |
| 2022/06/22 | 1,021 | 1,029 | 995 | 1,004 | -17 | -1.7% | 29,600 |
| 2022/06/21 | 980 | 1,023 | 980 | 1,021 | +43 | +4.4% | 55,400 |
| 2022/06/20 | 1,004 | 1,004 | 970 | 978 | -20 | -2% | 39,900 |
| 2022/06/17 | 987 | 1,020 | 977 | 998 | -10 | -1% | 65,300 |
| 2022/06/16 | 1,020 | 1,039 | 1,008 | 1,008 | -5 | -0.5% | 37,100 |
| 2022/06/15 | 1,007 | 1,021 | 995 | 1,013 | +5 | +0.5% | 65,700 |
701～
750
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 | 62,400円 | +1.1% | -42.4% | 1.60% | 15.40倍 | 1.02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 | 213,700円 | -10.9% | -42.7% | 1.87% | 12.53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 | 91,800円 | +19.8% | +19.3% | 3.27% | 16.92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
