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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 2022/06/14 | 998 | 1,010 | 996 | 1,008 | -4 | -0.4% | 32,700 |
| 2022/06/13 | 1,039 | 1,041 | 1,004 | 1,012 | -53 | -5% | 75,700 |
| 2022/06/10 | 1,074 | 1,078 | 1,054 | 1,065 | -30 | -2.7% | 50,500 |
| 2022/06/09 | 1,059 | 1,116 | 1,052 | 1,095 | +38 | +3.6% | 103,200 |
| 2022/06/08 | 1,057 | 1,071 | 1,047 | 1,057 | +6 | +0.6% | 27,800 |
| 2022/06/07 | 1,039 | 1,070 | 1,039 | 1,051 | +12 | +1.2% | 52,000 |
| 2022/06/06 | 1,029 | 1,040 | 1,024 | 1,039 | +5 | +0.5% | 13,900 |
| 2022/06/03 | 1,036 | 1,040 | 1,029 | 1,034 | -3 | -0.3% | 24,600 |
| 2022/06/02 | 1,030 | 1,051 | 1,023 | 1,037 | +4 | +0.4% | 34,600 |
| 2022/06/01 | 1,014 | 1,033 | 1,010 | 1,033 | +19 | +1.9% | 34,700 |
| 2022/05/31 | 1,012 | 1,019 | 1,007 | 1,014 | -9 | -0.9% | 28,100 |
| 2022/05/30 | 1,014 | 1,023 | 1,005 | 1,023 | +17 | +1.7% | 45,400 |
| 2022/05/27 | 1,008 | 1,008 | 994 | 1,006 | +8 | +0.8% | 38,400 |
| 2022/05/26 | 1,008 | 1,013 | 995 | 998 | -4 | -0.4% | 27,400 |
| 2022/05/25 | 1,005 | 1,010 | 991 | 1,002 | -3 | -0.3% | 32,700 |
| 2022/05/24 | 1,026 | 1,031 | 1,004 | 1,005 | -28 | -2.7% | 37,400 |
| 2022/05/23 | 1,041 | 1,048 | 1,021 | 1,033 | -8 | -0.8% | 39,300 |
| 2022/05/20 | 1,036 | 1,041 | 1,021 | 1,041 | +3 | +0.3% | 22,400 |
| 2022/05/19 | 1,020 | 1,042 | 1,018 | 1,038 | -12 | -1.1% | 22,900 |
751～
800
件表示中 / 7019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 | 84,900円 | -10.4% | -60.3% | 4.48% | 31.20倍 | 0.45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 |
| 北川精機 | 74,700円 | +6.0% | +8.5% | 1.87% | 13.83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 |
| ＴＶＥ | 253,900円 | -10.9% | -42.7% | 1.58% | 9.93倍 | 0.53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 |
| 和井田 | 86,000円 | +0.2% | -15.1% | 3.95% | 14.20倍 | 0.55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 |
| 靜 甲 | 92,800円 | -0.3% | -30.2% | 2.59% | 5.99倍 | 0.38倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
