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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,075 | 1,077 | 1,062 | 1,072 | +2 | +0.2% | 15,800 |
| 2024/02/21 | 1,063 | 1,071 | 1,059 | 1,070 | +8 | +0.8% | 29,500 |
| 2024/02/20 | 1,057 | 1,062 | 1,047 | 1,062 | +14 | +1.3% | 23,900 |
| 2024/02/19 | 1,034 | 1,054 | 1,034 | 1,048 | +15 | +1.5% | 29,800 |
| 2024/02/16 | 1,021 | 1,038 | 1,021 | 1,033 | +10 | +1% | 27,200 |
| 2024/02/15 | 1,018 | 1,030 | 1,013 | 1,023 | +4 | +0.4% | 50,000 |
| 2024/02/14 | 1,028 | 1,030 | 1,017 | 1,019 | -8 | -0.8% | 42,100 |
| 2024/02/13 | 1,030 | 1,033 | 1,020 | 1,027 | +4 | +0.4% | 34,000 |
| 2024/02/09 | 1,026 | 1,034 | 1,021 | 1,023 | -3 | -0.3% | 24,000 |
| 2024/02/08 | 1,029 | 1,030 | 1,013 | 1,026 | -2 | -0.2% | 57,900 |
| 2024/02/07 | 1,029 | 1,039 | 1,028 | 1,028 | -11 | -1.1% | 25,800 |
| 2024/02/06 | 1,035 | 1,039 | 1,025 | 1,039 | -1 | -0.1% | 67,500 |
| 2024/02/05 | 1,037 | 1,045 | 1,033 | 1,040 | +10 | +1% | 38,500 |
| 2024/02/02 | 1,031 | 1,039 | 1,022 | 1,030 | ±0 | ±0% | 69,800 |
| 2024/02/01 | 1,045 | 1,068 | 1,027 | 1,030 | -44 | -4.1% | 149,800 |
| 2024/01/31 | 1,135 | 1,153 | 1,030 | 1,074 | -49 | -4.4% | 270,900 |
| 2024/01/30 | 1,162 | 1,164 | 1,123 | 1,123 | -30 | -2.6% | 111,000 |
| 2024/01/29 | 1,128 | 1,153 | 1,128 | 1,153 | +25 | +2.2% | 43,200 |
| 2024/01/26 | 1,125 | 1,145 | 1,124 | 1,128 | +3 | +0.3% | 31,800 |
| 2024/01/25 | 1,123 | 1,134 | 1,121 | 1,125 | +4 | +0.4% | 22,500 |
| 2024/01/24 | 1,125 | 1,131 | 1,120 | 1,121 | -9 | -0.8% | 19,500 |
| 2024/01/23 | 1,140 | 1,150 | 1,123 | 1,130 | -7 | -0.6% | 22,500 |
| 2024/01/22 | 1,111 | 1,138 | 1,111 | 1,137 | +29 | +2.6% | 31,600 |
| 2024/01/19 | 1,102 | 1,118 | 1,090 | 1,108 | +8 | +0.7% | 34,100 |
| 2024/01/18 | 1,116 | 1,119 | 1,099 | 1,100 | -16 | -1.4% | 21,700 |
| 2024/01/17 | 1,127 | 1,135 | 1,111 | 1,116 | +3 | +0.3% | 32,500 |
| 2024/01/16 | 1,120 | 1,122 | 1,103 | 1,113 | -8 | -0.7% | 26,500 |
| 2024/01/15 | 1,082 | 1,135 | 1,082 | 1,121 | +46 | +4.3% | 83,300 |
| 2024/01/12 | 1,089 | 1,089 | 1,070 | 1,075 | -14 | -1.3% | 29,600 |
| 2024/01/11 | 1,102 | 1,102 | 1,088 | 1,089 | -3 | -0.3% | 23,600 |
| 2024/01/10 | 1,093 | 1,104 | 1,091 | 1,092 | +1 | +0.1% | 31,700 |
| 2024/01/09 | 1,093 | 1,097 | 1,082 | 1,091 | +6 | +0.6% | 25,500 |
| 2024/01/05 | 1,093 | 1,093 | 1,079 | 1,085 | -6 | -0.5% | 20,700 |
| 2024/01/04 | 1,069 | 1,091 | 1,066 | 1,091 | +19 | +1.8% | 37,000 |
| 2023/12/29 | 1,072 | 1,075 | 1,060 | 1,072 | -6 | -0.6% | 36,500 |
| 2023/12/28 | 1,058 | 1,079 | 1,054 | 1,078 | +20 | +1.9% | 26,800 |
| 2023/12/27 | 1,050 | 1,062 | 1,048 | 1,058 | +10 | +1% | 31,600 |
| 2023/12/26 | 1,040 | 1,051 | 1,037 | 1,048 | +11 | +1.1% | 33,300 |
| 2023/12/25 | 1,063 | 1,063 | 1,036 | 1,037 | -9 | -0.9% | 30,400 |
| 2023/12/22 | 1,045 | 1,059 | 1,041 | 1,046 | +10 | +1% | 27,300 |
| 2023/12/21 | 1,044 | 1,049 | 1,036 | 1,036 | -15 | -1.4% | 26,600 |
| 2023/12/20 | 1,045 | 1,054 | 1,043 | 1,051 | +6 | +0.6% | 24,500 |
| 2023/12/19 | 1,038 | 1,045 | 1,025 | 1,045 | +6 | +0.6% | 21,100 |
| 2023/12/18 | 1,022 | 1,052 | 1,022 | 1,039 | +31 | +3.1% | 44,600 |
| 2023/12/15 | 993 | 1,017 | 993 | 1,008 | +15 | +1.5% | 22,300 |
| 2023/12/14 | 1,024 | 1,026 | 992 | 993 | -18 | -1.8% | 54,200 |
| 2023/12/13 | 1,022 | 1,024 | 1,006 | 1,011 | -15 | -1.5% | 34,400 |
| 2023/12/12 | 1,039 | 1,044 | 1,026 | 1,026 | -11 | -1.1% | 19,000 |
| 2023/12/11 | 1,038 | 1,042 | 1,034 | 1,037 | +13 | +1.3% | 39,300 |
| 2023/12/08 | 1,029 | 1,037 | 1,016 | 1,024 | -21 | -2% | 36,400 |
51～
100
件表示中 / 6704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 | 98,700円 | +28.6% | +53.8% | 4.15% | 7.41倍 | 0.57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 |
| 加地テック | 458,500円 | -6.4% | -27.9% | 0.87% | 18.97倍 | 1.04倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| 和井田 | 108,700円 | +1.3% | -19.1% | 3.68% | 10.28倍 | 0.72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 | 50,800円 | +0.2% | -24.1% | 1.97% | 10.55倍 | 0.72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 |
| 水道機 | 162,000円 | -1.3% | +61.6% | 3.40% | 18.95倍 | 0.79倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
市場注目の銘柄
チャート関連のコラム
