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 |
---|---|---|---|---|---|---|---|
2017/12/18 | 1,220 | 1,286 | 1,165 | 1,213 | +115 | +10.5% | 804,300 |
2017/12/15 | 1,040 | 1,110 | 1,036 | 1,098 | +71 | +6.9% | 182,900 |
2017/12/14 | 1,002 | 1,032 | 1,001 | 1,027 | +37 | +3.7% | 47,600 |
2017/12/13 | 1,008 | 1,008 | 986 | 990 | -6 | -0.6% | 65,300 |
2017/12/12 | 1,013 | 1,030 | 995 | 996 | -28 | -2.7% | 61,000 |
2017/12/11 | 1,009 | 1,035 | 1,005 | 1,024 | +13 | +1.3% | 23,800 |
2017/12/08 | 1,025 | 1,048 | 1,000 | 1,011 | -28 | -2.7% | 62,400 |
2017/12/07 | 1,037 | 1,054 | 1,024 | 1,039 | +18 | +1.8% | 27,000 |
2017/12/06 | 1,055 | 1,075 | 1,019 | 1,021 | -44 | -4.1% | 86,500 |
2017/12/05 | 1,068 | 1,079 | 1,050 | 1,065 | -12 | -1.1% | 31,200 |
2017/12/04 | 1,058 | 1,109 | 1,053 | 1,077 | -1 | -0.1% | 85,000 |
2017/12/01 | 1,085 | 1,090 | 1,061 | 1,078 | -14 | -1.3% | 37,500 |
2017/11/30 | 1,100 | 1,102 | 1,059 | 1,092 | -9 | -0.8% | 47,500 |
2017/11/29 | 1,100 | 1,126 | 1,057 | 1,101 | +1 | +0.1% | 54,800 |
2017/11/28 | 1,149 | 1,149 | 975 | 1,100 | -66 | -5.7% | 137,200 |
2017/11/27 | 1,168 | 1,200 | 1,149 | 1,166 | -2 | -0.2% | 111,300 |
2017/11/24 | 1,168 | 1,170 | 1,140 | 1,168 | -4 | -0.3% | 62,600 |
2017/11/22 | 1,148 | 1,179 | 1,134 | 1,172 | +38 | +3.4% | 117,700 |
2017/11/21 | 1,190 | 1,190 | 1,122 | 1,134 | -86 | -7% | 121,900 |
2017/11/20 | 1,177 | 1,244 | 1,155 | 1,220 | +73 | +6.4% | 325,100 |
2017/11/17 | 1,036 | 1,178 | 1,020 | 1,147 | +123 | +12% | 438,600 |
2017/11/16 | 956 | 1,024 | 950 | 1,024 | +53 | +5.5% | 235,100 |
2017/11/15 | 997 | 1,010 | 960 | 971 | -33 | -3.3% | 119,200 |
2017/11/14 | 1,017 | 1,017 | 993 | 1,004 | +3 | +0.3% | 56,700 |
2017/11/13 | 988 | 1,034 | 988 | 1,001 | +3 | +0.3% | 87,700 |
2017/11/10 | 958 | 998 | 952 | 998 | +33 | +3.4% | 58,900 |
2017/11/09 | 984 | 1,025 | 938 | 965 | -19 | -1.9% | 231,700 |
2017/11/08 | 971 | 984 | 961 | 984 | +8 | +0.8% | 52,700 |
2017/11/07 | 976 | 984 | 969 | 976 | +7 | +0.7% | 39,600 |
2017/11/06 | 970 | 1,026 | 956 | 969 | +3 | +0.3% | 168,500 |
2017/11/02 | 956 | 974 | 953 | 966 | +14 | +1.5% | 74,700 |
2017/11/01 | 984 | 984 | 952 | 952 | -32 | -3.3% | 131,100 |
2017/10/31 | 952 | 1,050 | 947 | 984 | +31 | +3.3% | 367,500 |
2017/10/30 | 957 | 980 | 951 | 953 | ±0 | ±0% | 77,800 |
2017/10/27 | 963 | 969 | 947 | 953 | -7 | -0.7% | 81,400 |
2017/10/26 | 953 | 974 | 945 | 960 | -8 | -0.8% | 122,500 |
2017/10/25 | 1,030 | 1,030 | 965 | 968 | -57 | -5.6% | 199,500 |
2017/10/24 | 1,050 | 1,096 | 1,014 | 1,025 | -70 | -6.4% | 472,400 |
2017/10/23 | 955 | 1,105 | 940 | 1,095 | +140 | +14.7% | 715,300 |
2017/10/20 | 935 | 971 | 926 | 955 | +5 | +0.5% | 163,500 |
2017/10/19 | 1,031 | 1,048 | 950 | 950 | -81 | -7.9% | 340,800 |
2017/10/18 | 1,030 | 1,039 | 995 | 1,031 | +21 | +2.1% | 187,300 |
2017/10/17 | 1,020 | 1,054 | 980 | 1,010 | -2 | -0.2% | 278,700 |
2017/10/16 | 1,090 | 1,090 | 1,012 | 1,012 | -53 | -5% | 187,000 |
2017/10/13 | 1,081 | 1,085 | 1,011 | 1,065 | ±0 | ±0% | 187,100 |
2017/10/12 | 1,073 | 1,150 | 1,057 | 1,065 | +10 | +0.9% | 374,400 |
2017/10/11 | 1,148 | 1,160 | 1,033 | 1,055 | -105 | -9.1% | 464,800 |
2017/10/10 | 1,199 | 1,248 | 1,139 | 1,160 | +43 | +3.8% | 468,700 |
2017/10/06 | 1,101 | 1,198 | 1,062 | 1,117 | +9 | +0.8% | 687,000 |
2017/10/05 | 1,122 | 1,182 | 1,102 | 1,108 | -31 | -2.7% | 519,300 |
1651~
1700
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