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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 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 |
| 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 |
801～
850
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
