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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 639 | 640 | 620 | 623 | -9 | -1.4% | 22,300 |
| 2017/07/10 | 631 | 637 | 611 | 632 | +4 | +0.6% | 37,000 |
| 2017/07/07 | 605 | 630 | 600 | 628 | +24 | +4% | 39,900 |
| 2017/07/06 | 594 | 605 | 591 | 604 | +13 | +2.2% | 35,600 |
| 2017/07/05 | 571 | 600 | 570 | 591 | +20 | +3.5% | 28,800 |
| 2017/07/04 | 570 | 572 | 570 | 571 | +4 | +0.7% | 6,900 |
| 2017/07/03 | 567 | 569 | 565 | 567 | +3 | +0.5% | 5,000 |
| 2017/06/30 | 560 | 564 | 559 | 564 | +1 | +0.2% | 2,200 |
| 2017/06/29 | 560 | 563 | 559 | 563 | -1 | -0.2% | 8,600 |
| 2017/06/28 | 560 | 564 | 560 | 564 | +4 | +0.7% | 2,300 |
| 2017/06/27 | 560 | 560 | 558 | 560 | +2 | +0.4% | 4,500 |
| 2017/06/26 | 567 | 567 | 554 | 558 | -4 | -0.7% | 11,800 |
| 2017/06/23 | 562 | 563 | 560 | 562 | +4 | +0.7% | 4,600 |
| 2017/06/22 | 564 | 564 | 558 | 558 | +2 | +0.4% | 3,800 |
| 2017/06/21 | 555 | 557 | 554 | 556 | +3 | +0.5% | 7,500 |
| 2017/06/20 | 554 | 554 | 549 | 553 | +2 | +0.4% | 6,800 |
| 2017/06/19 | 554 | 555 | 550 | 551 | +2 | +0.4% | 3,100 |
| 2017/06/16 | 553 | 553 | 549 | 549 | -3 | -0.5% | 7,200 |
| 2017/06/15 | 553 | 555 | 550 | 552 | -1 | -0.2% | 6,200 |
| 2017/06/14 | 552 | 553 | 551 | 553 | +1 | +0.2% | 5,900 |
| 2017/06/13 | 552 | 552 | 546 | 552 | +1 | +0.2% | 6,200 |
| 2017/06/12 | 550 | 555 | 550 | 551 | +3 | +0.5% | 2,700 |
| 2017/06/09 | 550 | 550 | 545 | 548 | -3 | -0.5% | 8,900 |
| 2017/06/08 | 551 | 553 | 551 | 551 | -3 | -0.5% | 3,100 |
| 2017/06/07 | 554 | 554 | 550 | 554 | ±0 | ±0% | 3,600 |
| 2017/06/06 | 558 | 558 | 554 | 554 | -4 | -0.7% | 3,200 |
| 2017/06/05 | 555 | 558 | 551 | 558 | +4 | +0.7% | 11,600 |
| 2017/06/02 | 554 | 558 | 551 | 554 | +2 | +0.4% | 6,500 |
| 2017/06/01 | 548 | 573 | 548 | 552 | -1 | -0.2% | 16,700 |
| 2017/05/31 | 554 | 555 | 549 | 553 | +3 | +0.5% | 4,500 |
| 2017/05/30 | 555 | 556 | 550 | 550 | -5 | -0.9% | 2,500 |
| 2017/05/29 | 563 | 563 | 555 | 555 | +1 | +0.2% | 4,000 |
| 2017/05/26 | 552 | 554 | 551 | 554 | +4 | +0.7% | 1,300 |
| 2017/05/25 | 554 | 554 | 550 | 550 | +1 | +0.2% | 3,600 |
| 2017/05/24 | 549 | 552 | 545 | 549 | +1 | +0.2% | 3,800 |
| 2017/05/23 | 549 | 549 | 546 | 548 | -1 | -0.2% | 1,200 |
| 2017/05/22 | 547 | 551 | 545 | 549 | +5 | +0.9% | 2,200 |
| 2017/05/19 | 543 | 544 | 542 | 544 | +1 | +0.2% | 3,100 |
| 2017/05/18 | 543 | 544 | 542 | 543 | -6 | -1.1% | 1,800 |
| 2017/05/17 | 553 | 553 | 549 | 549 | -5 | -0.9% | 2,500 |
| 2017/05/16 | 554 | 554 | 547 | 554 | +9 | +1.7% | 800 |
| 2017/05/15 | 565 | 565 | 544 | 545 | ±0 | ±0% | 5,700 |
| 2017/05/12 | 545 | 549 | 541 | 545 | -1 | -0.2% | 4,300 |
| 2017/05/11 | 549 | 550 | 546 | 546 | -2 | -0.4% | 2,700 |
| 2017/05/10 | 548 | 548 | 545 | 548 | +3 | +0.6% | 1,800 |
| 2017/05/09 | 548 | 548 | 544 | 545 | -2 | -0.4% | 1,100 |
| 2017/05/08 | 543 | 549 | 543 | 547 | +4 | +0.7% | 4,200 |
| 2017/05/02 | 541 | 543 | 540 | 543 | +2 | +0.4% | 2,400 |
| 2017/05/01 | 542 | 545 | 534 | 541 | +10 | +1.9% | 16,900 |
| 2017/04/28 | 534 | 534 | 526 | 531 | -5 | -0.9% | 3,400 |
1801～
1850
件表示中 / 6839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 | 79,800円 | -9.8% | -53.3% | 5.14% | 13.93倍 | 0.43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 |
| サノヤスＨＤ | 17,500円 | +2.8% | -52.8% | 2.86% | 19.36倍 | 0.68倍 |
|
祖業の造船売却、設備関連等ニッチ事業を軸に再出発。遊園地運営も。利益は下期偏重。旧住友系 |
| 和井田 | 83,100円 | -0.1% | -42.5% | 3.85% | 14.15倍 | 0.53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 |
| 小野谷機 | - | - | - | - | - | - |
|
- |
| オーケーエム | 123,000円 | +7.0% | +9.5% | 3.25% | 9.95倍 | 0.56倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
市場注目の銘柄
チャート関連のコラム
