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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 897 | 902 | 897 | 902 | +5 | +0.6% | 4,600 |
| 2024/06/25 | 896 | 905 | 894 | 897 | +7 | +0.8% | 13,500 |
| 2024/06/24 | 892 | 898 | 889 | 890 | -4 | -0.4% | 13,400 |
| 2024/06/21 | 891 | 895 | 891 | 894 | +5 | +0.6% | 5,700 |
| 2024/06/20 | 892 | 892 | 887 | 889 | -2 | -0.2% | 7,800 |
| 2024/06/19 | 893 | 895 | 891 | 891 | ±0 | ±0% | 13,300 |
| 2024/06/18 | 890 | 896 | 887 | 891 | +1 | +0.1% | 9,500 |
| 2024/06/17 | 908 | 908 | 884 | 890 | -21 | -2.3% | 22,500 |
| 2024/06/14 | 898 | 911 | 898 | 911 | +11 | +1.2% | 14,000 |
| 2024/06/13 | 906 | 906 | 896 | 900 | -5 | -0.6% | 8,100 |
| 2024/06/12 | 907 | 907 | 901 | 905 | +3 | +0.3% | 5,100 |
| 2024/06/11 | 905 | 908 | 901 | 902 | -3 | -0.3% | 12,300 |
| 2024/06/10 | 892 | 905 | 889 | 905 | +14 | +1.6% | 11,300 |
| 2024/06/07 | 895 | 896 | 891 | 891 | -1 | -0.1% | 5,700 |
| 2024/06/06 | 899 | 900 | 891 | 892 | -5 | -0.6% | 10,400 |
| 2024/06/05 | 910 | 912 | 897 | 897 | -13 | -1.4% | 18,500 |
| 2024/06/04 | 907 | 910 | 904 | 910 | +3 | +0.3% | 6,900 |
| 2024/06/03 | 900 | 908 | 899 | 907 | +13 | +1.5% | 16,100 |
| 2024/05/31 | 876 | 895 | 875 | 894 | +21 | +2.4% | 15,800 |
| 2024/05/30 | 877 | 877 | 862 | 873 | -4 | -0.5% | 19,700 |
| 2024/05/29 | 904 | 904 | 877 | 877 | -25 | -2.8% | 38,000 |
| 2024/05/28 | 904 | 906 | 900 | 902 | -1 | -0.1% | 18,400 |
| 2024/05/27 | 909 | 909 | 899 | 903 | +1 | +0.1% | 11,100 |
| 2024/05/24 | 902 | 908 | 897 | 902 | -8 | -0.9% | 11,000 |
| 2024/05/23 | 904 | 914 | 893 | 910 | +7 | +0.8% | 46,800 |
| 2024/05/22 | 910 | 910 | 903 | 903 | -1 | -0.1% | 21,100 |
| 2024/05/21 | 916 | 916 | 903 | 904 | -3 | -0.3% | 19,400 |
| 2024/05/20 | 906 | 914 | 905 | 907 | -4 | -0.4% | 30,500 |
| 2024/05/17 | 913 | 917 | 907 | 911 | -3 | -0.3% | 15,900 |
| 2024/05/16 | 922 | 922 | 905 | 914 | -6 | -0.7% | 33,900 |
| 2024/05/15 | 931 | 938 | 920 | 920 | -6 | -0.6% | 11,400 |
| 2024/05/14 | 922 | 926 | 911 | 926 | +1 | +0.1% | 38,800 |
| 2024/05/13 | 916 | 927 | 915 | 925 | +7 | +0.8% | 40,100 |
| 2024/05/10 | 998 | 1,005 | 915 | 918 | -69 | -7% | 145,500 |
| 2024/05/09 | 994 | 1,001 | 987 | 987 | +2 | +0.2% | 16,200 |
| 2024/05/08 | 991 | 994 | 985 | 985 | -8 | -0.8% | 21,600 |
| 2024/05/07 | 992 | 993 | 987 | 993 | +11 | +1.1% | 8,700 |
| 2024/05/02 | 978 | 985 | 978 | 982 | +4 | +0.4% | 10,800 |
| 2024/05/01 | 987 | 990 | 975 | 978 | -9 | -0.9% | 33,500 |
| 2024/04/30 | 975 | 987 | 975 | 987 | +15 | +1.5% | 14,000 |
| 2024/04/26 | 990 | 991 | 972 | 972 | -18 | -1.8% | 59,500 |
| 2024/04/25 | 998 | 998 | 990 | 990 | -4 | -0.4% | 9,900 |
| 2024/04/24 | 994 | 997 | 990 | 994 | ±0 | ±0% | 12,700 |
| 2024/04/23 | 988 | 994 | 986 | 994 | +12 | +1.2% | 11,100 |
| 2024/04/22 | 978 | 985 | 971 | 982 | +10 | +1% | 17,200 |
| 2024/04/19 | 987 | 991 | 962 | 972 | -14 | -1.4% | 37,200 |
| 2024/04/18 | 982 | 992 | 979 | 986 | +9 | +0.9% | 15,200 |
| 2024/04/17 | 992 | 992 | 975 | 977 | -15 | -1.5% | 35,900 |
| 2024/04/16 | 1,005 | 1,005 | 984 | 992 | -16 | -1.6% | 65,800 |
| 2024/04/15 | 1,012 | 1,015 | 1,005 | 1,008 | -4 | -0.4% | 23,000 |
251～
300
件表示中 / 6988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 | 73,100円 | -10.4% | -60.3% | 5.20% | 26.86倍 | 0.39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 |
| 宮入バル | 10,900円 | +0.2% | +119.2% | 1.83% | 41.92倍 | 1.32倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 北川精機 | 62,400円 | +1.1% | -42.4% | 1.60% | 15.40倍 | 1.02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 |
| ＴＶＥ | 213,700円 | -10.9% | -42.7% | 1.87% | 12.53倍 | 0.45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 |
| 黒田精 | 91,800円 | +19.8% | +19.3% | 3.27% | 16.92倍 | 0.46倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
市場注目の銘柄
チャート関連のコラム
