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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 711 | 729 | 686 | 728 | -2 | -0.3% | 57,200 |
2020/03/25 | 700 | 730 | 699 | 730 | +50 | +7.4% | 41,500 |
2020/03/24 | 658 | 680 | 643 | 680 | +42 | +6.6% | 37,400 |
2020/03/23 | 632 | 644 | 613 | 638 | +9 | +1.4% | 55,400 |
2020/03/19 | 664 | 693 | 622 | 629 | -34 | -5.1% | 34,900 |
2020/03/18 | 718 | 725 | 663 | 663 | -41 | -5.8% | 21,900 |
2020/03/17 | 657 | 708 | 639 | 704 | +34 | +5.1% | 42,400 |
2020/03/16 | 680 | 730 | 665 | 670 | +20 | +3.1% | 77,200 |
2020/03/13 | 627 | 673 | 625 | 650 | -47 | -6.7% | 43,800 |
2020/03/12 | 717 | 742 | 692 | 697 | -45 | -6.1% | 61,200 |
2020/03/11 | 789 | 805 | 742 | 742 | -47 | -6% | 35,100 |
2020/03/10 | 712 | 801 | 707 | 789 | +32 | +4.2% | 60,500 |
2020/03/09 | 789 | 797 | 751 | 757 | -72 | -8.7% | 44,800 |
2020/03/06 | 868 | 868 | 828 | 829 | -45 | -5.1% | 35,000 |
2020/03/05 | 906 | 906 | 870 | 874 | -17 | -1.9% | 18,700 |
2020/03/04 | 891 | 901 | 879 | 891 | -9 | -1% | 17,800 |
2020/03/03 | 965 | 965 | 895 | 900 | +10 | +1.1% | 47,300 |
2020/03/02 | 850 | 916 | 841 | 890 | +36 | +4.2% | 44,700 |
2020/02/28 | 881 | 891 | 850 | 854 | -67 | -7.3% | 53,400 |
2020/02/27 | 967 | 968 | 921 | 921 | -40 | -4.2% | 44,700 |
2020/02/26 | 925 | 964 | 925 | 961 | +21 | +2.2% | 37,600 |
2020/02/25 | 950 | 957 | 940 | 940 | -55 | -5.5% | 44,600 |
2020/02/21 | 1,007 | 1,017 | 993 | 995 | -9 | -0.9% | 8,600 |
2020/02/20 | 989 | 1,023 | 989 | 1,004 | +17 | +1.7% | 22,200 |
2020/02/19 | 974 | 1,003 | 974 | 987 | +15 | +1.5% | 18,800 |
2020/02/18 | 1,000 | 1,002 | 972 | 972 | -37 | -3.7% | 22,900 |
2020/02/17 | 984 | 1,016 | 972 | 1,009 | +14 | +1.4% | 24,300 |
2020/02/14 | 1,008 | 1,008 | 982 | 995 | -22 | -2.2% | 21,600 |
2020/02/13 | 993 | 1,033 | 987 | 1,017 | +20 | +2% | 23,400 |
2020/02/12 | 984 | 1,018 | 984 | 997 | +15 | +1.5% | 55,200 |
2020/02/10 | 1,008 | 1,008 | 982 | 982 | -13 | -1.3% | 49,800 |
2020/02/07 | 1,025 | 1,025 | 991 | 995 | -35 | -3.4% | 19,800 |
2020/02/06 | 1,007 | 1,047 | 1,002 | 1,030 | +42 | +4.3% | 36,700 |
2020/02/05 | 988 | 1,005 | 983 | 988 | +5 | +0.5% | 34,200 |
2020/02/04 | 956 | 987 | 956 | 983 | +27 | +2.8% | 28,300 |
2020/02/03 | 955 | 986 | 955 | 956 | -44 | -4.4% | 36,000 |
2020/01/31 | 965 | 1,007 | 964 | 1,000 | +36 | +3.7% | 39,900 |
2020/01/30 | 977 | 978 | 941 | 964 | -11 | -1.1% | 46,600 |
2020/01/29 | 986 | 994 | 973 | 975 | -5 | -0.5% | 16,800 |
2020/01/28 | 965 | 983 | 959 | 980 | +3 | +0.3% | 24,800 |
2020/01/27 | 1,000 | 1,004 | 977 | 977 | -34 | -3.4% | 53,500 |
2020/01/24 | 1,054 | 1,054 | 1,010 | 1,011 | -37 | -3.5% | 26,700 |
2020/01/23 | 1,078 | 1,078 | 1,048 | 1,048 | -30 | -2.8% | 19,200 |
2020/01/22 | 1,068 | 1,086 | 1,066 | 1,078 | +10 | +0.9% | 9,600 |
2020/01/21 | 1,086 | 1,092 | 1,068 | 1,068 | -12 | -1.1% | 13,200 |
2020/01/20 | 1,066 | 1,085 | 1,066 | 1,080 | +14 | +1.3% | 16,900 |
2020/01/17 | 1,061 | 1,081 | 1,061 | 1,066 | +5 | +0.5% | 11,800 |
2020/01/16 | 1,080 | 1,081 | 1,059 | 1,061 | -21 | -1.9% | 26,900 |
2020/01/15 | 1,102 | 1,104 | 1,082 | 1,082 | -25 | -2.3% | 16,800 |
2020/01/14 | 1,115 | 1,122 | 1,102 | 1,107 | -10 | -0.9% | 16,600 |
1101~
1150
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