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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 907 | 919 | 900 | 918 | +13 | +1.4% | 36,500 |
| 2021/04/01 | 912 | 914 | 905 | 905 | ±0 | ±0% | 11,400 |
| 2021/03/31 | 906 | 917 | 905 | 905 | -9 | -1% | 18,800 |
| 2021/03/30 | 900 | 916 | 893 | 914 | -6 | -0.7% | 36,900 |
| 2021/03/29 | 922 | 929 | 906 | 920 | +7 | +0.8% | 98,400 |
| 2021/03/26 | 890 | 917 | 884 | 913 | +27 | +3% | 177,900 |
| 2021/03/25 | 890 | 894 | 879 | 886 | -5 | -0.6% | 71,500 |
| 2021/03/24 | 907 | 907 | 880 | 891 | -27 | -2.9% | 93,600 |
| 2021/03/23 | 916 | 928 | 916 | 918 | +4 | +0.4% | 37,800 |
| 2021/03/22 | 915 | 920 | 909 | 914 | -5 | -0.5% | 78,100 |
| 2021/03/19 | 913 | 928 | 910 | 919 | +5 | +0.5% | 53,500 |
| 2021/03/18 | 918 | 922 | 906 | 914 | -8 | -0.9% | 51,000 |
| 2021/03/17 | 938 | 938 | 915 | 922 | -7 | -0.8% | 41,700 |
| 2021/03/16 | 907 | 929 | 905 | 929 | +29 | +3.2% | 28,400 |
| 2021/03/15 | 895 | 905 | 895 | 900 | +6 | +0.7% | 46,200 |
| 2021/03/12 | 890 | 895 | 886 | 894 | -3 | -0.3% | 53,200 |
| 2021/03/11 | 881 | 898 | 880 | 897 | +20 | +2.3% | 32,600 |
| 2021/03/10 | 874 | 879 | 862 | 877 | +4 | +0.5% | 52,400 |
| 2021/03/09 | 870 | 873 | 859 | 873 | +10 | +1.2% | 61,900 |
| 2021/03/08 | 862 | 874 | 851 | 863 | +8 | +0.9% | 33,500 |
| 2021/03/05 | 850 | 859 | 837 | 855 | -8 | -0.9% | 79,100 |
| 2021/03/04 | 867 | 880 | 852 | 863 | -6 | -0.7% | 71,500 |
| 2021/03/03 | 865 | 869 | 852 | 869 | +9 | +1% | 49,200 |
| 2021/03/02 | 876 | 885 | 855 | 860 | -3 | -0.3% | 53,200 |
| 2021/03/01 | 873 | 876 | 861 | 863 | -10 | -1.1% | 46,800 |
| 2021/02/26 | 892 | 905 | 873 | 873 | -23 | -2.6% | 56,900 |
| 2021/02/25 | 900 | 902 | 889 | 896 | +2 | +0.2% | 36,100 |
| 2021/02/24 | 910 | 921 | 882 | 894 | -11 | -1.2% | 57,500 |
| 2021/02/22 | 917 | 924 | 905 | 905 | -12 | -1.3% | 32,400 |
| 2021/02/19 | 924 | 925 | 910 | 917 | -7 | -0.8% | 24,300 |
| 2021/02/18 | 947 | 953 | 913 | 924 | -29 | -3% | 44,800 |
| 2021/02/17 | 957 | 960 | 941 | 953 | -11 | -1.1% | 18,900 |
| 2021/02/16 | 973 | 973 | 956 | 964 | -9 | -0.9% | 16,200 |
| 2021/02/15 | 970 | 973 | 960 | 973 | +8 | +0.8% | 13,500 |
| 2021/02/12 | 969 | 969 | 957 | 965 | +8 | +0.8% | 16,400 |
| 2021/02/10 | 952 | 963 | 951 | 957 | +5 | +0.5% | 11,500 |
| 2021/02/09 | 966 | 966 | 941 | 952 | -13 | -1.3% | 25,900 |
| 2021/02/08 | 991 | 995 | 959 | 965 | -11 | -1.1% | 29,200 |
| 2021/02/05 | 987 | 990 | 976 | 976 | -14 | -1.4% | 16,500 |
| 2021/02/04 | 982 | 993 | 974 | 990 | +8 | +0.8% | 10,800 |
| 2021/02/03 | 977 | 990 | 976 | 982 | +13 | +1.3% | 14,900 |
| 2021/02/02 | 929 | 977 | 924 | 969 | +41 | +4.4% | 23,800 |
| 2021/02/01 | 945 | 950 | 920 | 928 | -17 | -1.8% | 32,300 |
| 2021/01/29 | 972 | 988 | 939 | 945 | -21 | -2.2% | 53,900 |
| 2021/01/28 | 981 | 990 | 966 | 966 | -15 | -1.5% | 38,900 |
| 2021/01/27 | 981 | 990 | 971 | 981 | -5 | -0.5% | 26,200 |
| 2021/01/26 | 998 | 1,005 | 977 | 986 | -30 | -3% | 45,700 |
| 2021/01/25 | 1,000 | 1,019 | 1,000 | 1,016 | +10 | +1% | 10,700 |
| 2021/01/22 | 1,014 | 1,025 | 1,003 | 1,006 | -15 | -1.5% | 11,900 |
| 2021/01/21 | 1,020 | 1,047 | 1,002 | 1,021 | +1 | +0.1% | 26,800 |
851～
900
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
