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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,074 | 1,095 | 1,066 | 1,082 | +1 | +0.1% | 45,800 |
2023/09/21 | 1,098 | 1,105 | 1,077 | 1,081 | -16 | -1.5% | 29,800 |
2023/09/20 | 1,106 | 1,110 | 1,097 | 1,097 | -9 | -0.8% | 22,900 |
2023/09/19 | 1,104 | 1,106 | 1,090 | 1,106 | -1 | -0.1% | 26,100 |
2023/09/15 | 1,111 | 1,119 | 1,103 | 1,107 | -3 | -0.3% | 38,800 |
2023/09/14 | 1,103 | 1,112 | 1,099 | 1,110 | +7 | +0.6% | 33,400 |
2023/09/13 | 1,106 | 1,120 | 1,098 | 1,103 | -1 | -0.1% | 46,100 |
2023/09/12 | 1,099 | 1,110 | 1,094 | 1,104 | +5 | +0.5% | 25,000 |
2023/09/11 | 1,102 | 1,111 | 1,095 | 1,099 | -2 | -0.2% | 21,500 |
2023/09/08 | 1,116 | 1,120 | 1,100 | 1,101 | -20 | -1.8% | 36,200 |
2023/09/07 | 1,126 | 1,128 | 1,113 | 1,121 | -11 | -1% | 39,500 |
2023/09/06 | 1,127 | 1,143 | 1,120 | 1,132 | +9 | +0.8% | 43,300 |
2023/09/05 | 1,119 | 1,123 | 1,104 | 1,123 | +4 | +0.4% | 23,700 |
2023/09/04 | 1,106 | 1,129 | 1,096 | 1,119 | +26 | +2.4% | 57,700 |
2023/09/01 | 1,075 | 1,107 | 1,075 | 1,093 | +12 | +1.1% | 53,800 |
2023/08/31 | 1,067 | 1,084 | 1,067 | 1,081 | +15 | +1.4% | 28,900 |
2023/08/30 | 1,089 | 1,089 | 1,045 | 1,066 | -9 | -0.8% | 63,100 |
2023/08/29 | 1,061 | 1,084 | 1,047 | 1,075 | +44 | +4.3% | 89,700 |
2023/08/28 | 1,018 | 1,034 | 1,013 | 1,031 | +13 | +1.3% | 35,200 |
2023/08/25 | 1,017 | 1,024 | 1,014 | 1,018 | -8 | -0.8% | 20,100 |
2023/08/24 | 1,037 | 1,038 | 1,026 | 1,026 | -8 | -0.8% | 14,300 |
2023/08/23 | 1,043 | 1,043 | 1,023 | 1,034 | -2 | -0.2% | 21,400 |
2023/08/22 | 1,029 | 1,043 | 1,022 | 1,036 | +11 | +1.1% | 26,000 |
2023/08/21 | 1,012 | 1,039 | 1,012 | 1,025 | +14 | +1.4% | 33,300 |
2023/08/18 | 993 | 1,025 | 993 | 1,011 | +4 | +0.4% | 43,100 |
2023/08/17 | 1,010 | 1,018 | 988 | 1,007 | -3 | -0.3% | 70,500 |
2023/08/16 | 1,033 | 1,035 | 1,008 | 1,010 | -39 | -3.7% | 69,600 |
2023/08/15 | 1,030 | 1,060 | 1,030 | 1,049 | +19 | +1.8% | 34,100 |
2023/08/14 | 1,055 | 1,055 | 1,030 | 1,030 | -10 | -1% | 23,300 |
2023/08/10 | 1,039 | 1,041 | 1,027 | 1,040 | +6 | +0.6% | 19,600 |
2023/08/09 | 1,037 | 1,043 | 1,026 | 1,034 | -9 | -0.9% | 22,100 |
2023/08/08 | 1,046 | 1,055 | 1,035 | 1,043 | -3 | -0.3% | 43,100 |
2023/08/07 | 1,025 | 1,054 | 1,021 | 1,046 | +17 | +1.7% | 50,000 |
2023/08/04 | 1,030 | 1,061 | 1,028 | 1,029 | -7 | -0.7% | 53,100 |
2023/08/03 | 1,046 | 1,060 | 1,033 | 1,036 | -19 | -1.8% | 74,300 |
2023/08/02 | 1,069 | 1,080 | 1,043 | 1,055 | -30 | -2.8% | 93,400 |
2023/08/01 | 1,099 | 1,138 | 1,079 | 1,085 | +6 | +0.6% | 146,200 |
2023/07/31 | 1,202 | 1,255 | 963 | 1,079 | -104 | -8.8% | 519,900 |
2023/07/28 | 1,200 | 1,200 | 1,163 | 1,183 | -37 | -3% | 176,900 |
2023/07/27 | 1,217 | 1,237 | 1,206 | 1,220 | +12 | +1% | 49,700 |
2023/07/26 | 1,216 | 1,225 | 1,205 | 1,208 | -1 | -0.1% | 39,100 |
2023/07/25 | 1,228 | 1,234 | 1,198 | 1,209 | -23 | -1.9% | 63,700 |
2023/07/24 | 1,245 | 1,245 | 1,215 | 1,232 | +3 | +0.2% | 64,100 |
2023/07/21 | 1,207 | 1,244 | 1,200 | 1,229 | +29 | +2.4% | 82,500 |
2023/07/20 | 1,217 | 1,220 | 1,188 | 1,200 | -8 | -0.7% | 47,900 |
2023/07/19 | 1,162 | 1,215 | 1,162 | 1,208 | +42 | +3.6% | 108,400 |
2023/07/18 | 1,150 | 1,192 | 1,142 | 1,166 | +74 | +6.8% | 151,700 |
2023/07/14 | 1,098 | 1,103 | 1,081 | 1,092 | -5 | -0.5% | 30,500 |
2023/07/13 | 1,090 | 1,103 | 1,075 | 1,097 | +7 | +0.6% | 46,100 |
2023/07/12 | 1,125 | 1,125 | 1,088 | 1,090 | -20 | -1.8% | 47,300 |
151~
200
件表示中 / 6703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 |
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 |
TVE | 272,400円 | +2.2% | +2.2% | 1.47% | 16.57倍 | 0.64倍 |
|
バルブ製販とメンテが主軸。PWR(加圧水型)原発向けバルブに強い。西華産業と資本提携 |
市場注目の銘柄
チャート関連のコラム