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 |
---|---|---|---|---|---|---|---|
2018/10/11 | 2,016 | 2,119 | 2,011 | 2,079 | -137 | -6.2% | 83,400 |
2018/10/10 | 2,150 | 2,249 | 2,150 | 2,216 | +80 | +3.7% | 47,100 |
2018/10/09 | 2,223 | 2,231 | 2,118 | 2,136 | -102 | -4.6% | 67,900 |
2018/10/05 | 2,263 | 2,285 | 2,224 | 2,238 | -41 | -1.8% | 50,100 |
2018/10/04 | 2,380 | 2,380 | 2,263 | 2,279 | -85 | -3.6% | 66,400 |
2018/10/03 | 2,409 | 2,433 | 2,340 | 2,364 | -60 | -2.5% | 78,400 |
2018/10/02 | 2,399 | 2,483 | 2,391 | 2,424 | -2 | -0.1% | 65,100 |
2018/10/01 | 2,456 | 2,490 | 2,420 | 2,426 | +20 | +0.8% | 50,800 |
2018/09/28 | 2,430 | 2,485 | 2,386 | 2,406 | +26 | +1.1% | 66,700 |
2018/09/27 | 2,469 | 2,475 | 2,352 | 2,380 | -84 | -3.4% | 94,000 |
2018/09/26 | 2,372 | 2,498 | 2,352 | 2,464 | +145 | +6.3% | 133,300 |
2018/09/25 | 2,396 | 2,400 | 2,300 | 2,319 | -104 | -4.3% | 103,100 |
2018/09/21 | 2,460 | 2,545 | 2,404 | 2,423 | -13 | -0.5% | 136,500 |
2018/09/20 | 2,400 | 2,460 | 2,356 | 2,436 | +27 | +1.1% | 59,400 |
2018/09/19 | 2,494 | 2,499 | 2,395 | 2,409 | -52 | -2.1% | 70,800 |
2018/09/18 | 2,352 | 2,493 | 2,352 | 2,461 | +137 | +5.9% | 194,800 |
2018/09/14 | 2,207 | 2,347 | 2,207 | 2,324 | +117 | +5.3% | 74,800 |
2018/09/13 | 2,218 | 2,284 | 2,188 | 2,207 | -18 | -0.8% | 33,900 |
2018/09/12 | 2,308 | 2,308 | 2,208 | 2,225 | -70 | -3.1% | 29,100 |
2018/09/11 | 2,290 | 2,326 | 2,240 | 2,295 | +25 | +1.1% | 45,400 |
2018/09/10 | 2,236 | 2,335 | 2,236 | 2,270 | +26 | +1.2% | 44,200 |
2018/09/07 | 2,200 | 2,259 | 2,163 | 2,244 | +36 | +1.6% | 29,400 |
2018/09/06 | 2,231 | 2,234 | 2,156 | 2,208 | -44 | -2% | 53,800 |
2018/09/05 | 2,301 | 2,340 | 2,250 | 2,252 | -49 | -2.1% | 28,500 |
2018/09/04 | 2,213 | 2,359 | 2,213 | 2,301 | +38 | +1.7% | 39,500 |
2018/09/03 | 2,336 | 2,336 | 2,230 | 2,263 | -92 | -3.9% | 73,000 |
2018/08/31 | 2,357 | 2,376 | 2,277 | 2,355 | -31 | -1.3% | 73,200 |
2018/08/30 | 2,380 | 2,398 | 2,315 | 2,386 | +6 | +0.3% | 77,500 |
2018/08/29 | 2,250 | 2,399 | 2,236 | 2,380 | +80 | +3.5% | 87,700 |
2018/08/28 | 2,310 | 2,384 | 2,287 | 2,300 | +26 | +1.1% | 71,400 |
2018/08/27 | 2,220 | 2,315 | 2,220 | 2,274 | +55 | +2.5% | 79,200 |
2018/08/24 | 2,229 | 2,267 | 2,155 | 2,219 | +10 | +0.5% | 46,900 |
2018/08/23 | 2,145 | 2,219 | 2,127 | 2,209 | +66 | +3.1% | 64,900 |
2018/08/22 | 2,050 | 2,167 | 2,013 | 2,143 | +101 | +4.9% | 77,400 |
2018/08/21 | 1,968 | 2,062 | 1,950 | 2,042 | +62 | +3.1% | 48,500 |
2018/08/20 | 2,034 | 2,037 | 1,975 | 1,980 | -57 | -2.8% | 31,400 |
2018/08/17 | 1,989 | 2,038 | 1,989 | 2,037 | +49 | +2.5% | 17,400 |
2018/08/16 | 1,996 | 2,010 | 1,936 | 1,988 | -47 | -2.3% | 62,000 |
2018/08/15 | 2,075 | 2,075 | 2,007 | 2,035 | -35 | -1.7% | 32,700 |
2018/08/14 | 2,007 | 2,081 | 2,005 | 2,070 | +80 | +4% | 46,400 |
2018/08/13 | 2,011 | 2,033 | 1,925 | 1,990 | -59 | -2.9% | 89,700 |
2018/08/10 | 2,120 | 2,158 | 2,035 | 2,049 | -71 | -3.3% | 69,300 |
2018/08/09 | 2,185 | 2,185 | 2,101 | 2,120 | -80 | -3.6% | 54,700 |
2018/08/08 | 2,085 | 2,278 | 2,085 | 2,200 | +106 | +5.1% | 155,500 |
2018/08/07 | 2,160 | 2,189 | 2,083 | 2,094 | -70 | -3.2% | 47,700 |
2018/08/06 | 2,152 | 2,192 | 2,080 | 2,164 | -2 | -0.1% | 49,800 |
2018/08/03 | 2,170 | 2,229 | 2,127 | 2,166 | +5 | +0.2% | 95,000 |
2018/08/02 | 2,192 | 2,250 | 2,151 | 2,161 | -83 | -3.7% | 112,800 |
2018/08/01 | 2,190 | 2,288 | 2,163 | 2,244 | +102 | +4.8% | 309,600 |
2018/07/31 | 1,943 | 2,220 | 1,828 | 2,142 | +198 | +10.2% | 490,200 |
1451~
1500
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