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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 876 | 876 | 863 | 863 | -17 | -1.9% | 12,100 |
| 2021/08/18 | 885 | 885 | 871 | 880 | -3 | -0.3% | 9,300 |
| 2021/08/17 | 887 | 894 | 881 | 883 | -2 | -0.2% | 5,500 |
| 2021/08/16 | 898 | 898 | 884 | 885 | -3 | -0.3% | 10,300 |
| 2021/08/13 | 894 | 894 | 881 | 888 | -6 | -0.7% | 26,300 |
| 2021/08/12 | 891 | 894 | 883 | 894 | +4 | +0.4% | 7,600 |
| 2021/08/11 | 890 | 890 | 881 | 890 | +10 | +1.1% | 6,200 |
| 2021/08/10 | 878 | 885 | 875 | 880 | +4 | +0.5% | 9,600 |
| 2021/08/06 | 880 | 881 | 874 | 876 | -3 | -0.3% | 7,400 |
| 2021/08/05 | 882 | 885 | 874 | 879 | -3 | -0.3% | 6,800 |
| 2021/08/04 | 887 | 888 | 882 | 882 | -7 | -0.8% | 6,400 |
| 2021/08/03 | 901 | 901 | 889 | 889 | -12 | -1.3% | 8,300 |
| 2021/08/02 | 904 | 905 | 895 | 901 | +8 | +0.9% | 14,200 |
| 2021/07/30 | 905 | 911 | 885 | 893 | -25 | -2.7% | 19,700 |
| 2021/07/29 | 913 | 918 | 903 | 918 | +13 | +1.4% | 21,000 |
| 2021/07/28 | 898 | 905 | 897 | 905 | +7 | +0.8% | 13,000 |
| 2021/07/27 | 890 | 900 | 888 | 898 | +15 | +1.7% | 8,900 |
| 2021/07/26 | 885 | 886 | 877 | 883 | +16 | +1.8% | 16,100 |
| 2021/07/21 | 868 | 873 | 866 | 867 | +8 | +0.9% | 5,600 |
| 2021/07/20 | 868 | 874 | 855 | 859 | -12 | -1.4% | 14,300 |
| 2021/07/19 | 877 | 877 | 868 | 871 | -9 | -1% | 8,400 |
| 2021/07/16 | 872 | 880 | 870 | 880 | +8 | +0.9% | 6,300 |
| 2021/07/15 | 883 | 883 | 871 | 872 | -3 | -0.3% | 13,400 |
| 2021/07/14 | 877 | 879 | 869 | 875 | -5 | -0.6% | 9,000 |
| 2021/07/13 | 882 | 888 | 870 | 880 | -2 | -0.2% | 22,900 |
| 2021/07/12 | 872 | 882 | 869 | 882 | +14 | +1.6% | 14,300 |
| 2021/07/09 | 883 | 883 | 863 | 868 | -15 | -1.7% | 26,800 |
| 2021/07/08 | 897 | 897 | 883 | 883 | -3 | -0.3% | 7,800 |
| 2021/07/07 | 894 | 895 | 886 | 886 | -8 | -0.9% | 5,600 |
| 2021/07/06 | 893 | 899 | 893 | 894 | +2 | +0.2% | 3,700 |
| 2021/07/05 | 889 | 902 | 888 | 892 | +7 | +0.8% | 6,700 |
| 2021/07/02 | 890 | 896 | 885 | 885 | -8 | -0.9% | 11,700 |
| 2021/07/01 | 906 | 908 | 887 | 893 | -2 | -0.2% | 11,400 |
| 2021/06/30 | 913 | 913 | 889 | 895 | -21 | -2.3% | 13,200 |
| 2021/06/29 | 926 | 926 | 913 | 916 | -3 | -0.3% | 11,600 |
| 2021/06/28 | 910 | 919 | 904 | 919 | +11 | +1.2% | 15,400 |
| 2021/06/25 | 912 | 913 | 900 | 908 | +7 | +0.8% | 14,600 |
| 2021/06/24 | 874 | 909 | 870 | 901 | +31 | +3.6% | 30,400 |
| 2021/06/23 | 867 | 876 | 866 | 870 | +3 | +0.3% | 8,000 |
| 2021/06/22 | 860 | 867 | 851 | 867 | +21 | +2.5% | 14,800 |
| 2021/06/21 | 876 | 876 | 846 | 846 | -32 | -3.6% | 46,600 |
| 2021/06/18 | 883 | 888 | 876 | 878 | -7 | -0.8% | 15,500 |
| 2021/06/17 | 893 | 893 | 880 | 885 | -8 | -0.9% | 10,200 |
| 2021/06/16 | 888 | 899 | 888 | 893 | +4 | +0.4% | 5,000 |
| 2021/06/15 | 886 | 890 | 882 | 889 | +7 | +0.8% | 6,700 |
| 2021/06/14 | 889 | 889 | 878 | 882 | -5 | -0.6% | 13,300 |
| 2021/06/11 | 910 | 910 | 884 | 887 | -16 | -1.8% | 29,600 |
| 2021/06/10 | 909 | 910 | 902 | 903 | -7 | -0.8% | 8,900 |
| 2021/06/09 | 903 | 910 | 903 | 910 | +8 | +0.9% | 9,500 |
| 2021/06/08 | 907 | 910 | 902 | 902 | -5 | -0.6% | 11,800 |
801～
850
件表示中 / 6839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 | 79,800円 | -9.8% | -53.3% | 5.14% | 13.93倍 | 0.43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 |
| サノヤスＨＤ | 17,500円 | +2.8% | -52.8% | 2.86% | 19.36倍 | 0.68倍 |
|
祖業の造船売却、設備関連等ニッチ事業を軸に再出発。遊園地運営も。利益は下期偏重。旧住友系 |
| 和井田 | 83,100円 | -0.1% | -42.5% | 3.85% | 14.15倍 | 0.53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 |
| 小野谷機 | - | - | - | - | - | - |
|
- |
| オーケーエム | 123,000円 | +7.0% | +9.5% | 3.25% | 9.95倍 | 0.56倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
市場注目の銘柄
チャート関連のコラム
