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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 1,064 | 1,099 | 1,042 | 1,099 | +36 | +3.4% | 58,500 |
2019/05/29 | 1,155 | 1,195 | 1,043 | 1,063 | -35 | -3.2% | 231,900 |
2019/05/28 | 1,076 | 1,102 | 1,075 | 1,098 | +24 | +2.2% | 24,600 |
2019/05/27 | 1,084 | 1,087 | 1,057 | 1,074 | -11 | -1% | 24,600 |
2019/05/24 | 1,050 | 1,085 | 1,036 | 1,085 | +23 | +2.2% | 37,100 |
2019/05/23 | 1,085 | 1,085 | 1,038 | 1,062 | -40 | -3.6% | 47,900 |
2019/05/22 | 1,085 | 1,114 | 1,083 | 1,102 | +17 | +1.6% | 30,100 |
2019/05/21 | 1,102 | 1,104 | 1,077 | 1,085 | -28 | -2.5% | 51,000 |
2019/05/20 | 1,126 | 1,140 | 1,106 | 1,113 | -18 | -1.6% | 35,200 |
2019/05/17 | 1,146 | 1,146 | 1,122 | 1,131 | -7 | -0.6% | 44,600 |
2019/05/16 | 1,164 | 1,170 | 1,126 | 1,138 | -36 | -3.1% | 55,600 |
2019/05/15 | 1,170 | 1,179 | 1,120 | 1,174 | +27 | +2.4% | 75,400 |
2019/05/14 | 1,136 | 1,178 | 1,115 | 1,147 | -79 | -6.4% | 124,700 |
2019/05/13 | 1,300 | 1,314 | 1,216 | 1,226 | -68 | -5.3% | 185,100 |
2019/05/10 | 1,411 | 1,452 | 1,290 | 1,294 | -117 | -8.3% | 178,500 |
2019/05/09 | 1,496 | 1,496 | 1,407 | 1,411 | -75 | -5% | 63,000 |
2019/05/08 | 1,481 | 1,511 | 1,475 | 1,486 | -21 | -1.4% | 43,500 |
2019/05/07 | 1,548 | 1,548 | 1,491 | 1,507 | +35 | +2.4% | 74,600 |
2019/04/26 | 1,544 | 1,612 | 1,455 | 1,472 | -93 | -5.9% | 269,100 |
2019/04/25 | 1,550 | 1,573 | 1,529 | 1,565 | +14 | +0.9% | 85,800 |
2019/04/24 | 1,616 | 1,620 | 1,546 | 1,551 | -57 | -3.5% | 81,900 |
2019/04/23 | 1,630 | 1,671 | 1,590 | 1,608 | -22 | -1.3% | 109,500 |
2019/04/22 | 1,604 | 1,641 | 1,583 | 1,630 | +36 | +2.3% | 233,500 |
2019/04/19 | 1,480 | 1,598 | 1,480 | 1,594 | +138 | +9.5% | 219,900 |
2019/04/18 | 1,488 | 1,509 | 1,454 | 1,456 | -29 | -2% | 52,700 |
2019/04/17 | 1,452 | 1,486 | 1,448 | 1,485 | +40 | +2.8% | 58,400 |
2019/04/16 | 1,421 | 1,455 | 1,421 | 1,445 | +15 | +1% | 40,800 |
2019/04/15 | 1,400 | 1,436 | 1,397 | 1,430 | +46 | +3.3% | 58,300 |
2019/04/12 | 1,406 | 1,409 | 1,382 | 1,384 | -34 | -2.4% | 37,100 |
2019/04/11 | 1,419 | 1,438 | 1,403 | 1,418 | -15 | -1% | 31,700 |
2019/04/10 | 1,436 | 1,436 | 1,401 | 1,433 | -11 | -0.8% | 27,000 |
2019/04/09 | 1,447 | 1,454 | 1,414 | 1,444 | ±0 | ±0% | 40,400 |
2019/04/08 | 1,457 | 1,457 | 1,433 | 1,444 | +10 | +0.7% | 42,800 |
2019/04/05 | 1,444 | 1,454 | 1,424 | 1,434 | +10 | +0.7% | 36,500 |
2019/04/04 | 1,417 | 1,445 | 1,395 | 1,424 | +17 | +1.2% | 53,400 |
2019/04/03 | 1,375 | 1,412 | 1,366 | 1,407 | +32 | +2.3% | 50,000 |
2019/04/02 | 1,387 | 1,393 | 1,360 | 1,375 | +8 | +0.6% | 34,000 |
2019/04/01 | 1,372 | 1,385 | 1,356 | 1,367 | +15 | +1.1% | 32,400 |
2019/03/29 | 1,346 | 1,352 | 1,311 | 1,352 | +23 | +1.7% | 33,200 |
2019/03/28 | 1,348 | 1,348 | 1,308 | 1,329 | -24 | -1.8% | 29,300 |
2019/03/27 | 1,350 | 1,370 | 1,342 | 1,353 | -11 | -0.8% | 28,300 |
2019/03/26 | 1,340 | 1,367 | 1,323 | 1,364 | +26 | +1.9% | 43,800 |
2019/03/25 | 1,320 | 1,343 | 1,304 | 1,338 | -18 | -1.3% | 31,400 |
2019/03/22 | 1,347 | 1,375 | 1,337 | 1,356 | +9 | +0.7% | 22,700 |
2019/03/20 | 1,337 | 1,355 | 1,329 | 1,347 | ±0 | ±0% | 21,800 |
2019/03/19 | 1,348 | 1,355 | 1,321 | 1,347 | +1 | +0.1% | 20,000 |
2019/03/18 | 1,350 | 1,350 | 1,322 | 1,346 | +26 | +2% | 30,100 |
2019/03/15 | 1,304 | 1,324 | 1,291 | 1,320 | +19 | +1.5% | 39,100 |
2019/03/14 | 1,304 | 1,314 | 1,289 | 1,301 | +1 | +0.1% | 24,400 |
2019/03/13 | 1,305 | 1,322 | 1,285 | 1,300 | -8 | -0.6% | 30,300 |
1301~
1350
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