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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,068 | 1,069 | 1,045 | 1,045 | -31 | -2.9% | 32,600 |
2023/12/06 | 1,065 | 1,081 | 1,065 | 1,076 | +6 | +0.6% | 26,000 |
2023/12/05 | 1,085 | 1,085 | 1,067 | 1,070 | -15 | -1.4% | 26,400 |
2023/12/04 | 1,085 | 1,095 | 1,078 | 1,085 | -1 | -0.1% | 12,100 |
2023/12/01 | 1,100 | 1,101 | 1,081 | 1,086 | -4 | -0.4% | 19,900 |
2023/11/30 | 1,056 | 1,106 | 1,056 | 1,090 | +29 | +2.7% | 62,900 |
2023/11/29 | 1,080 | 1,080 | 1,061 | 1,061 | -19 | -1.8% | 18,500 |
2023/11/28 | 1,078 | 1,083 | 1,074 | 1,080 | +2 | +0.2% | 8,600 |
2023/11/27 | 1,088 | 1,095 | 1,073 | 1,078 | +5 | +0.5% | 15,700 |
2023/11/24 | 1,064 | 1,084 | 1,064 | 1,073 | +14 | +1.3% | 30,400 |
2023/11/22 | 1,060 | 1,074 | 1,055 | 1,059 | -4 | -0.4% | 21,900 |
2023/11/21 | 1,082 | 1,082 | 1,056 | 1,063 | -22 | -2% | 27,100 |
2023/11/20 | 1,085 | 1,098 | 1,082 | 1,085 | +6 | +0.6% | 39,900 |
2023/11/17 | 1,062 | 1,079 | 1,058 | 1,079 | +20 | +1.9% | 24,300 |
2023/11/16 | 1,055 | 1,065 | 1,046 | 1,059 | +1 | +0.1% | 23,600 |
2023/11/15 | 1,036 | 1,063 | 1,036 | 1,058 | +33 | +3.2% | 27,100 |
2023/11/14 | 1,032 | 1,042 | 1,021 | 1,025 | -14 | -1.3% | 21,700 |
2023/11/13 | 1,049 | 1,050 | 1,035 | 1,039 | -2 | -0.2% | 15,600 |
2023/11/10 | 1,025 | 1,041 | 1,019 | 1,041 | ±0 | ±0% | 23,800 |
2023/11/09 | 1,024 | 1,042 | 1,015 | 1,041 | +22 | +2.2% | 43,400 |
2023/11/08 | 1,061 | 1,066 | 1,019 | 1,019 | -40 | -3.8% | 63,200 |
2023/11/07 | 1,068 | 1,075 | 1,053 | 1,059 | -9 | -0.8% | 47,300 |
2023/11/06 | 1,095 | 1,095 | 1,055 | 1,068 | -7 | -0.7% | 124,800 |
2023/11/02 | 1,106 | 1,116 | 1,065 | 1,075 | -44 | -3.9% | 93,900 |
2023/11/01 | 1,065 | 1,119 | 1,036 | 1,119 | +69 | +6.6% | 151,900 |
2023/10/31 | 988 | 1,125 | 963 | 1,050 | +68 | +6.9% | 367,800 |
2023/10/30 | 1,005 | 1,016 | 982 | 982 | -38 | -3.7% | 95,300 |
2023/10/27 | 1,007 | 1,024 | 1,007 | 1,020 | +20 | +2% | 15,800 |
2023/10/26 | 1,005 | 1,012 | 997 | 1,000 | -22 | -2.2% | 54,500 |
2023/10/25 | 1,041 | 1,041 | 1,018 | 1,022 | -9 | -0.9% | 28,000 |
2023/10/24 | 1,003 | 1,031 | 1,002 | 1,031 | +23 | +2.3% | 48,100 |
2023/10/23 | 1,030 | 1,033 | 1,004 | 1,008 | -22 | -2.1% | 34,500 |
2023/10/20 | 1,027 | 1,030 | 1,015 | 1,030 | +8 | +0.8% | 27,900 |
2023/10/19 | 1,038 | 1,041 | 1,021 | 1,022 | -32 | -3% | 24,300 |
2023/10/18 | 1,068 | 1,072 | 1,040 | 1,054 | ±0 | ±0% | 24,100 |
2023/10/17 | 1,048 | 1,063 | 1,045 | 1,054 | +18 | +1.7% | 35,200 |
2023/10/16 | 1,042 | 1,054 | 1,028 | 1,036 | -22 | -2.1% | 29,700 |
2023/10/13 | 1,064 | 1,094 | 1,054 | 1,058 | -14 | -1.3% | 44,400 |
2023/10/12 | 1,059 | 1,077 | 1,051 | 1,072 | +13 | +1.2% | 22,500 |
2023/10/11 | 1,071 | 1,072 | 1,059 | 1,059 | -12 | -1.1% | 14,700 |
2023/10/10 | 1,054 | 1,077 | 1,054 | 1,071 | +21 | +2% | 17,600 |
2023/10/06 | 1,060 | 1,060 | 1,032 | 1,050 | +2 | +0.2% | 25,400 |
2023/10/05 | 1,049 | 1,064 | 1,045 | 1,048 | +11 | +1.1% | 35,800 |
2023/10/04 | 1,066 | 1,066 | 1,030 | 1,037 | -43 | -4% | 75,200 |
2023/10/03 | 1,110 | 1,110 | 1,080 | 1,080 | -34 | -3.1% | 42,700 |
2023/10/02 | 1,121 | 1,144 | 1,114 | 1,114 | -16 | -1.4% | 63,200 |
2023/09/29 | 1,161 | 1,161 | 1,122 | 1,130 | -34 | -2.9% | 53,300 |
2023/09/28 | 1,172 | 1,185 | 1,157 | 1,164 | -15 | -1.3% | 61,000 |
2023/09/27 | 1,184 | 1,189 | 1,150 | 1,179 | -5 | -0.4% | 83,500 |
2023/09/26 | 1,177 | 1,187 | 1,154 | 1,184 | +16 | +1.4% | 99,900 |
101~
150
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% | 18.96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