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 |
---|---|---|---|---|---|---|---|
2019/03/12 | 1,323 | 1,334 | 1,300 | 1,308 | +2 | +0.2% | 50,200 |
2019/03/11 | 1,325 | 1,343 | 1,287 | 1,306 | -26 | -2% | 35,500 |
2019/03/08 | 1,334 | 1,338 | 1,292 | 1,332 | -32 | -2.3% | 74,000 |
2019/03/07 | 1,422 | 1,422 | 1,349 | 1,364 | -73 | -5.1% | 68,300 |
2019/03/06 | 1,449 | 1,449 | 1,414 | 1,437 | -5 | -0.3% | 26,600 |
2019/03/05 | 1,465 | 1,475 | 1,438 | 1,442 | -28 | -1.9% | 25,400 |
2019/03/04 | 1,459 | 1,482 | 1,447 | 1,470 | +37 | +2.6% | 41,600 |
2019/03/01 | 1,475 | 1,475 | 1,420 | 1,433 | -36 | -2.5% | 68,700 |
2019/02/28 | 1,450 | 1,487 | 1,443 | 1,469 | +29 | +2% | 66,200 |
2019/02/27 | 1,433 | 1,445 | 1,422 | 1,440 | +8 | +0.6% | 32,200 |
2019/02/26 | 1,476 | 1,492 | 1,421 | 1,432 | -27 | -1.9% | 62,000 |
2019/02/25 | 1,443 | 1,473 | 1,430 | 1,459 | +42 | +3% | 104,600 |
2019/02/22 | 1,381 | 1,421 | 1,365 | 1,417 | +52 | +3.8% | 57,400 |
2019/02/21 | 1,397 | 1,397 | 1,348 | 1,365 | -28 | -2% | 39,500 |
2019/02/20 | 1,393 | 1,399 | 1,369 | 1,393 | +30 | +2.2% | 42,400 |
2019/02/19 | 1,332 | 1,377 | 1,324 | 1,363 | +27 | +2% | 57,600 |
2019/02/18 | 1,321 | 1,340 | 1,315 | 1,336 | +32 | +2.5% | 32,800 |
2019/02/15 | 1,304 | 1,313 | 1,280 | 1,304 | -17 | -1.3% | 31,500 |
2019/02/14 | 1,294 | 1,331 | 1,294 | 1,321 | +24 | +1.9% | 55,200 |
2019/02/13 | 1,291 | 1,311 | 1,275 | 1,297 | +21 | +1.6% | 64,400 |
2019/02/12 | 1,240 | 1,293 | 1,235 | 1,276 | +57 | +4.7% | 79,100 |
2019/02/08 | 1,257 | 1,257 | 1,208 | 1,219 | -58 | -4.5% | 98,400 |
2019/02/07 | 1,365 | 1,365 | 1,266 | 1,277 | -66 | -4.9% | 135,300 |
2019/02/06 | 1,410 | 1,428 | 1,337 | 1,343 | -57 | -4.1% | 92,800 |
2019/02/05 | 1,370 | 1,400 | 1,342 | 1,400 | +59 | +4.4% | 92,200 |
2019/02/04 | 1,318 | 1,344 | 1,291 | 1,341 | +40 | +3.1% | 88,000 |
2019/02/01 | 1,368 | 1,368 | 1,291 | 1,301 | -37 | -2.8% | 138,000 |
2019/01/31 | 1,463 | 1,511 | 1,318 | 1,338 | -68 | -4.8% | 291,100 |
2019/01/30 | 1,455 | 1,459 | 1,406 | 1,406 | -34 | -2.4% | 71,800 |
2019/01/29 | 1,435 | 1,447 | 1,397 | 1,440 | -8 | -0.6% | 67,600 |
2019/01/28 | 1,461 | 1,476 | 1,432 | 1,448 | +12 | +0.8% | 58,300 |
2019/01/25 | 1,445 | 1,459 | 1,417 | 1,436 | +20 | +1.4% | 75,000 |
2019/01/24 | 1,355 | 1,436 | 1,355 | 1,416 | +67 | +5% | 79,500 |
2019/01/23 | 1,370 | 1,385 | 1,341 | 1,349 | -42 | -3% | 40,600 |
2019/01/22 | 1,373 | 1,405 | 1,353 | 1,391 | +18 | +1.3% | 65,100 |
2019/01/21 | 1,390 | 1,441 | 1,365 | 1,373 | +13 | +1% | 94,700 |
2019/01/18 | 1,375 | 1,406 | 1,346 | 1,360 | +1 | +0.1% | 79,900 |
2019/01/17 | 1,340 | 1,397 | 1,340 | 1,359 | +25 | +1.9% | 59,000 |
2019/01/16 | 1,364 | 1,380 | 1,326 | 1,334 | -7 | -0.5% | 49,100 |
2019/01/15 | 1,292 | 1,348 | 1,280 | 1,341 | +33 | +2.5% | 45,000 |
2019/01/11 | 1,281 | 1,313 | 1,263 | 1,308 | +43 | +3.4% | 33,900 |
2019/01/10 | 1,321 | 1,329 | 1,258 | 1,265 | -56 | -4.2% | 49,900 |
2019/01/09 | 1,350 | 1,357 | 1,313 | 1,321 | -1 | -0.1% | 65,600 |
2019/01/08 | 1,293 | 1,344 | 1,293 | 1,322 | +40 | +3.1% | 87,400 |
2019/01/07 | 1,255 | 1,307 | 1,241 | 1,282 | +69 | +5.7% | 76,300 |
2019/01/04 | 1,261 | 1,261 | 1,174 | 1,213 | -66 | -5.2% | 76,200 |
2018/12/28 | 1,282 | 1,299 | 1,260 | 1,279 | -22 | -1.7% | 45,400 |
2018/12/27 | 1,357 | 1,373 | 1,289 | 1,301 | +42 | +3.3% | 102,200 |
2018/12/26 | 1,236 | 1,275 | 1,223 | 1,259 | +53 | +4.4% | 68,200 |
2018/12/25 | 1,155 | 1,233 | 1,132 | 1,206 | -58 | -4.6% | 132,100 |
1351~
1400
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