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 |
---|---|---|---|---|---|---|---|
2018/12/21 | 1,284 | 1,310 | 1,220 | 1,264 | -54 | -4.1% | 153,800 |
2018/12/20 | 1,380 | 1,389 | 1,302 | 1,318 | -92 | -6.5% | 85,900 |
2018/12/19 | 1,397 | 1,425 | 1,353 | 1,410 | +14 | +1% | 55,200 |
2018/12/18 | 1,405 | 1,450 | 1,388 | 1,396 | -59 | -4.1% | 93,200 |
2018/12/17 | 1,478 | 1,529 | 1,449 | 1,455 | -46 | -3.1% | 76,500 |
2018/12/14 | 1,572 | 1,576 | 1,491 | 1,501 | -71 | -4.5% | 98,600 |
2018/12/13 | 1,601 | 1,614 | 1,555 | 1,572 | -18 | -1.1% | 72,700 |
2018/12/12 | 1,550 | 1,626 | 1,550 | 1,590 | +56 | +3.7% | 57,900 |
2018/12/11 | 1,625 | 1,625 | 1,533 | 1,534 | -51 | -3.2% | 75,400 |
2018/12/10 | 1,581 | 1,606 | 1,553 | 1,585 | -30 | -1.9% | 71,000 |
2018/12/07 | 1,676 | 1,689 | 1,603 | 1,615 | -39 | -2.4% | 65,100 |
2018/12/06 | 1,722 | 1,722 | 1,627 | 1,654 | -60 | -3.5% | 69,300 |
2018/12/05 | 1,703 | 1,744 | 1,682 | 1,714 | -49 | -2.8% | 58,800 |
2018/12/04 | 1,826 | 1,843 | 1,746 | 1,763 | -57 | -3.1% | 62,900 |
2018/12/03 | 1,786 | 1,835 | 1,777 | 1,820 | +64 | +3.6% | 58,000 |
2018/11/30 | 1,765 | 1,778 | 1,731 | 1,756 | -19 | -1.1% | 36,300 |
2018/11/29 | 1,788 | 1,815 | 1,751 | 1,775 | +4 | +0.2% | 66,900 |
2018/11/28 | 1,742 | 1,775 | 1,713 | 1,771 | +29 | +1.7% | 69,000 |
2018/11/27 | 1,740 | 1,760 | 1,691 | 1,742 | +35 | +2.1% | 114,200 |
2018/11/26 | 1,709 | 1,738 | 1,673 | 1,707 | +13 | +0.8% | 74,700 |
2018/11/22 | 1,738 | 1,739 | 1,685 | 1,694 | -48 | -2.8% | 65,600 |
2018/11/21 | 1,650 | 1,777 | 1,640 | 1,742 | +39 | +2.3% | 95,400 |
2018/11/20 | 1,787 | 1,808 | 1,695 | 1,703 | -97 | -5.4% | 114,000 |
2018/11/19 | 1,749 | 1,825 | 1,736 | 1,800 | +56 | +3.2% | 169,000 |
2018/11/16 | 1,698 | 1,781 | 1,656 | 1,744 | +48 | +2.8% | 234,100 |
2018/11/15 | 1,611 | 1,757 | 1,589 | 1,696 | +85 | +5.3% | 267,600 |
2018/11/14 | 1,639 | 1,649 | 1,572 | 1,611 | -27 | -1.6% | 129,500 |
2018/11/13 | 1,590 | 1,642 | 1,557 | 1,638 | -23 | -1.4% | 188,700 |
2018/11/12 | 1,675 | 1,695 | 1,630 | 1,661 | -46 | -2.7% | 181,000 |
2018/11/09 | 1,822 | 1,835 | 1,695 | 1,707 | -111 | -6.1% | 210,400 |
2018/11/08 | 1,797 | 1,828 | 1,736 | 1,818 | +73 | +4.2% | 157,300 |
2018/11/07 | 1,762 | 1,826 | 1,737 | 1,745 | -25 | -1.4% | 234,900 |
2018/11/06 | 1,836 | 1,841 | 1,753 | 1,770 | -60 | -3.3% | 212,500 |
2018/11/05 | 1,956 | 1,975 | 1,825 | 1,830 | -173 | -8.6% | 327,900 |
2018/11/02 | 2,095 | 2,118 | 1,953 | 2,003 | -82 | -3.9% | 243,400 |
2018/11/01 | 2,246 | 2,246 | 2,037 | 2,085 | -161 | -7.2% | 306,000 |
2018/10/31 | 2,410 | 2,448 | 2,235 | 2,246 | -139 | -5.8% | 300,800 |
2018/10/30 | 2,220 | 2,408 | 2,220 | 2,385 | +161 | +7.2% | 168,100 |
2018/10/29 | 2,302 | 2,409 | 2,195 | 2,224 | +22 | +1% | 242,300 |
2018/10/26 | 2,146 | 2,349 | 2,017 | 2,202 | +106 | +5.1% | 393,600 |
2018/10/25 | 2,182 | 2,216 | 2,095 | 2,096 | -186 | -8.2% | 94,700 |
2018/10/24 | 2,316 | 2,380 | 2,248 | 2,282 | +16 | +0.7% | 111,600 |
2018/10/23 | 2,282 | 2,320 | 2,206 | 2,266 | +2 | +0.1% | 43,200 |
2018/10/22 | 2,285 | 2,338 | 2,242 | 2,264 | +26 | +1.2% | 42,800 |
2018/10/19 | 2,170 | 2,253 | 2,115 | 2,238 | +18 | +0.8% | 36,100 |
2018/10/18 | 2,261 | 2,285 | 2,206 | 2,220 | -24 | -1.1% | 25,700 |
2018/10/17 | 2,225 | 2,288 | 2,214 | 2,244 | +67 | +3.1% | 52,200 |
2018/10/16 | 2,200 | 2,220 | 2,132 | 2,177 | -26 | -1.2% | 27,200 |
2018/10/15 | 2,201 | 2,271 | 2,150 | 2,203 | -21 | -0.9% | 50,300 |
2018/10/12 | 2,093 | 2,233 | 2,072 | 2,224 | +145 | +7% | 62,700 |
1401~
1450
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