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 |
---|---|---|---|---|---|---|---|
2018/05/18 | 1,554 | 1,554 | 1,504 | 1,538 | -16 | -1% | 116,900 |
2018/05/17 | 1,572 | 1,600 | 1,539 | 1,554 | -41 | -2.6% | 104,200 |
2018/05/16 | 1,641 | 1,650 | 1,591 | 1,595 | -46 | -2.8% | 74,500 |
2018/05/15 | 1,559 | 1,660 | 1,541 | 1,641 | +86 | +5.5% | 160,800 |
2018/05/14 | 1,670 | 1,670 | 1,535 | 1,555 | -115 | -6.9% | 252,600 |
2018/05/11 | 1,810 | 1,916 | 1,583 | 1,670 | -136 | -7.5% | 687,300 |
2018/05/10 | 1,791 | 1,816 | 1,770 | 1,806 | +40 | +2.3% | 61,600 |
2018/05/09 | 1,775 | 1,788 | 1,751 | 1,766 | -9 | -0.5% | 57,100 |
2018/05/08 | 1,730 | 1,784 | 1,730 | 1,775 | +38 | +2.2% | 52,500 |
2018/05/07 | 1,760 | 1,760 | 1,722 | 1,737 | -18 | -1% | 60,400 |
2018/05/02 | 1,725 | 1,782 | 1,725 | 1,755 | +30 | +1.7% | 82,700 |
2018/05/01 | 1,822 | 1,829 | 1,725 | 1,725 | -95 | -5.2% | 175,300 |
2018/04/27 | 1,972 | 1,999 | 1,818 | 1,820 | -172 | -8.6% | 353,800 |
2018/04/26 | 2,004 | 2,100 | 1,962 | 1,992 | +47 | +2.4% | 534,600 |
2018/04/25 | 1,957 | 2,008 | 1,922 | 1,945 | -28 | -1.4% | 117,600 |
2018/04/24 | 2,017 | 2,064 | 1,954 | 1,973 | -32 | -1.6% | 145,500 |
2018/04/23 | 1,886 | 2,009 | 1,886 | 2,005 | +120 | +6.4% | 150,400 |
2018/04/20 | 1,869 | 1,935 | 1,852 | 1,885 | +38 | +2.1% | 77,800 |
2018/04/19 | 1,879 | 1,900 | 1,824 | 1,847 | -11 | -0.6% | 68,900 |
2018/04/18 | 1,821 | 1,870 | 1,796 | 1,858 | +18 | +1% | 68,900 |
2018/04/17 | 1,803 | 1,866 | 1,721 | 1,840 | +37 | +2.1% | 107,400 |
2018/04/16 | 1,940 | 1,960 | 1,776 | 1,803 | -93 | -4.9% | 167,500 |
2018/04/13 | 1,841 | 1,929 | 1,813 | 1,896 | +90 | +5% | 122,200 |
2018/04/12 | 1,791 | 1,833 | 1,765 | 1,806 | -6 | -0.3% | 53,000 |
2018/04/11 | 1,879 | 1,897 | 1,811 | 1,812 | -27 | -1.5% | 97,600 |
2018/04/10 | 1,795 | 1,862 | 1,752 | 1,839 | +41 | +2.3% | 92,900 |
2018/04/09 | 1,761 | 1,835 | 1,720 | 1,798 | +19 | +1.1% | 153,900 |
2018/04/06 | 1,820 | 1,835 | 1,761 | 1,779 | -35 | -1.9% | 87,800 |
2018/04/05 | 1,849 | 1,857 | 1,806 | 1,814 | -16 | -0.9% | 64,900 |
2018/04/04 | 1,917 | 1,933 | 1,818 | 1,830 | -58 | -3.1% | 107,100 |
2018/04/03 | 1,880 | 1,931 | 1,854 | 1,888 | -25 | -1.3% | 79,900 |
2018/04/02 | 1,965 | 2,009 | 1,908 | 1,913 | -47 | -2.4% | 159,600 |
2018/03/30 | 1,877 | 1,970 | 1,871 | 1,960 | +123 | +6.7% | 140,500 |
2018/03/29 | 1,881 | 1,905 | 1,827 | 1,837 | -12 | -0.6% | 98,500 |
2018/03/28 | 1,823 | 1,889 | 1,801 | 1,849 | -18 | -1% | 102,200 |
2018/03/27 | 1,940 | 1,971 | 1,826 | 1,867 | -33 | -1.7% | 244,100 |
2018/03/26 | 1,901 | 1,923 | 1,755 | 1,900 | -25 | -1.3% | 300,700 |
2018/03/23 | 1,978 | 2,035 | 1,917 | 1,925 | -201 | -9.5% | 249,800 |
2018/03/22 | 2,155 | 2,245 | 2,064 | 2,126 | -54 | -2.5% | 206,900 |
2018/03/20 | 2,179 | 2,222 | 2,111 | 2,180 | -42 | -1.9% | 163,900 |
2018/03/19 | 2,434 | 2,450 | 2,200 | 2,222 | -247 | -10% | 238,800 |
2018/03/16 | 2,466 | 2,500 | 2,386 | 2,469 | +19 | +0.8% | 159,200 |
2018/03/15 | 2,372 | 2,476 | 2,302 | 2,450 | +78 | +3.3% | 179,500 |
2018/03/14 | 2,250 | 2,418 | 2,235 | 2,372 | +94 | +4.1% | 193,400 |
2018/03/13 | 2,209 | 2,280 | 2,175 | 2,278 | +68 | +3.1% | 147,200 |
2018/03/12 | 2,110 | 2,231 | 2,085 | 2,210 | +140 | +6.8% | 295,400 |
2018/03/09 | 2,127 | 2,134 | 2,022 | 2,070 | -12 | -0.6% | 127,300 |
2018/03/08 | 2,005 | 2,125 | 1,973 | 2,082 | +125 | +6.4% | 267,800 |
2018/03/07 | 1,930 | 2,000 | 1,905 | 1,957 | +50 | +2.6% | 161,800 |
2018/03/06 | 1,934 | 1,947 | 1,873 | 1,907 | +78 | +4.3% | 75,200 |
1551~
1600
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