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 |
---|---|---|---|---|---|---|---|
2021/06/17 | 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 |
2021/06/07 | 919 | 919 | 902 | 907 | -4 | -0.4% | 8,800 |
2021/06/04 | 915 | 916 | 909 | 911 | -4 | -0.4% | 6,500 |
2021/06/03 | 892 | 915 | 889 | 915 | +23 | +2.6% | 80,000 |
2021/06/02 | 896 | 898 | 888 | 892 | -6 | -0.7% | 22,900 |
2021/06/01 | 897 | 898 | 893 | 898 | +4 | +0.4% | 21,900 |
2021/05/31 | 898 | 898 | 890 | 894 | -4 | -0.4% | 11,600 |
2021/05/28 | 891 | 898 | 887 | 898 | +17 | +1.9% | 9,400 |
2021/05/27 | 897 | 897 | 881 | 881 | -8 | -0.9% | 8,500 |
2021/05/26 | 892 | 897 | 889 | 889 | -3 | -0.3% | 13,400 |
2021/05/25 | 898 | 898 | 892 | 892 | -1 | -0.1% | 11,200 |
2021/05/24 | 888 | 896 | 880 | 893 | +1 | +0.1% | 19,500 |
2021/05/21 | 895 | 897 | 889 | 892 | +3 | +0.3% | 36,900 |
2021/05/20 | 880 | 889 | 872 | 889 | +12 | +1.4% | 18,100 |
2021/05/19 | 883 | 889 | 877 | 877 | -6 | -0.7% | 10,700 |
2021/05/18 | 871 | 883 | 871 | 883 | +12 | +1.4% | 23,900 |
2021/05/17 | 888 | 889 | 871 | 871 | -5 | -0.6% | 19,600 |
2021/05/14 | 880 | 885 | 870 | 876 | +9 | +1% | 19,500 |
2021/05/13 | 862 | 885 | 854 | 867 | -10 | -1.1% | 30,100 |
2021/05/12 | 905 | 906 | 869 | 877 | -28 | -3.1% | 41,300 |
2021/05/11 | 935 | 935 | 905 | 905 | -30 | -3.2% | 34,500 |
2021/05/10 | 934 | 936 | 929 | 935 | +2 | +0.2% | 11,500 |
2021/05/07 | 920 | 940 | 920 | 933 | +18 | +2% | 17,700 |
2021/05/06 | 917 | 923 | 909 | 915 | +7 | +0.8% | 13,700 |
2021/04/30 | 937 | 938 | 908 | 908 | -20 | -2.2% | 17,700 |
2021/04/28 | 912 | 940 | 912 | 928 | +22 | +2.4% | 22,500 |
2021/04/27 | 919 | 920 | 906 | 906 | -4 | -0.4% | 14,400 |
2021/04/26 | 906 | 920 | 904 | 910 | +9 | +1% | 23,900 |
2021/04/23 | 908 | 913 | 892 | 901 | -8 | -0.9% | 22,700 |
2021/04/22 | 918 | 925 | 907 | 909 | +3 | +0.3% | 11,400 |
2021/04/21 | 930 | 935 | 902 | 906 | -31 | -3.3% | 41,700 |
2021/04/20 | 943 | 948 | 936 | 937 | -10 | -1.1% | 21,300 |
2021/04/19 | 961 | 961 | 945 | 947 | -13 | -1.4% | 20,300 |
2021/04/16 | 967 | 973 | 960 | 960 | -10 | -1% | 12,400 |
2021/04/15 | 949 | 974 | 949 | 970 | +21 | +2.2% | 18,800 |
2021/04/14 | 952 | 956 | 949 | 949 | -11 | -1.1% | 15,800 |
2021/04/13 | 943 | 960 | 943 | 960 | +19 | +2% | 25,800 |
2021/04/12 | 946 | 948 | 931 | 941 | +6 | +0.6% | 25,300 |
2021/04/09 | 933 | 937 | 927 | 935 | +3 | +0.3% | 15,100 |
2021/04/08 | 951 | 951 | 932 | 932 | -20 | -2.1% | 20,600 |
2021/04/07 | 943 | 959 | 938 | 952 | +20 | +2.1% | 32,200 |
2021/04/06 | 973 | 973 | 932 | 932 | -29 | -3% | 47,600 |
2021/04/05 | 925 | 966 | 921 | 961 | +43 | +4.7% | 67,400 |
801~
850
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