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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,025 | 1,025 | 1,011 | 1,012 | -7 | -0.7% | 13,600 |
| 2024/04/11 | 1,015 | 1,022 | 1,011 | 1,019 | +4 | +0.4% | 9,000 |
| 2024/04/10 | 1,015 | 1,030 | 1,010 | 1,015 | -1 | -0.1% | 27,100 |
| 2024/04/09 | 1,017 | 1,022 | 1,014 | 1,016 | -4 | -0.4% | 11,200 |
| 2024/04/08 | 1,027 | 1,027 | 1,013 | 1,020 | +7 | +0.7% | 14,000 |
| 2024/04/05 | 1,015 | 1,018 | 1,006 | 1,013 | -9 | -0.9% | 18,500 |
| 2024/04/04 | 1,019 | 1,032 | 1,018 | 1,022 | +9 | +0.9% | 7,900 |
| 2024/04/03 | 1,013 | 1,024 | 1,005 | 1,013 | -4 | -0.4% | 26,900 |
| 2024/04/02 | 1,027 | 1,031 | 1,013 | 1,017 | -12 | -1.2% | 23,600 |
| 2024/04/01 | 1,055 | 1,055 | 1,028 | 1,029 | -22 | -2.1% | 19,500 |
| 2024/03/29 | 1,050 | 1,059 | 1,048 | 1,051 | +3 | +0.3% | 15,200 |
| 2024/03/28 | 1,063 | 1,066 | 1,048 | 1,048 | -30 | -2.8% | 18,300 |
| 2024/03/27 | 1,066 | 1,082 | 1,066 | 1,078 | +10 | +0.9% | 20,400 |
| 2024/03/26 | 1,072 | 1,076 | 1,067 | 1,068 | -7 | -0.7% | 20,100 |
| 2024/03/25 | 1,079 | 1,080 | 1,070 | 1,075 | ±0 | ±0% | 31,900 |
| 2024/03/22 | 1,085 | 1,085 | 1,075 | 1,075 | -10 | -0.9% | 18,000 |
| 2024/03/21 | 1,075 | 1,085 | 1,074 | 1,085 | +20 | +1.9% | 26,000 |
| 2024/03/19 | 1,056 | 1,067 | 1,056 | 1,065 | ±0 | ±0% | 18,700 |
| 2024/03/18 | 1,062 | 1,065 | 1,053 | 1,065 | +9 | +0.9% | 16,300 |
| 2024/03/15 | 1,061 | 1,065 | 1,056 | 1,056 | -7 | -0.7% | 7,400 |
| 2024/03/14 | 1,056 | 1,063 | 1,049 | 1,063 | +11 | +1% | 9,600 |
| 2024/03/13 | 1,059 | 1,062 | 1,041 | 1,052 | -3 | -0.3% | 12,000 |
| 2024/03/12 | 1,042 | 1,055 | 1,033 | 1,055 | +10 | +1% | 13,200 |
| 2024/03/11 | 1,056 | 1,061 | 1,034 | 1,045 | -18 | -1.7% | 60,100 |
| 2024/03/08 | 1,061 | 1,072 | 1,050 | 1,063 | -9 | -0.8% | 64,600 |
| 2024/03/07 | 1,079 | 1,081 | 1,064 | 1,072 | -7 | -0.6% | 15,000 |
| 2024/03/06 | 1,055 | 1,088 | 1,055 | 1,079 | +24 | +2.3% | 40,600 |
| 2024/03/05 | 1,050 | 1,064 | 1,045 | 1,055 | +3 | +0.3% | 42,700 |
| 2024/03/04 | 1,056 | 1,067 | 1,047 | 1,052 | -2 | -0.2% | 30,700 |
| 2024/03/01 | 1,058 | 1,066 | 1,053 | 1,054 | -10 | -0.9% | 19,500 |
| 2024/02/29 | 1,061 | 1,071 | 1,052 | 1,064 | +1 | +0.1% | 45,600 |
| 2024/02/28 | 1,076 | 1,084 | 1,063 | 1,063 | -14 | -1.3% | 29,400 |
| 2024/02/27 | 1,086 | 1,089 | 1,075 | 1,077 | -9 | -0.8% | 26,700 |
| 2024/02/26 | 1,076 | 1,092 | 1,076 | 1,086 | +14 | +1.3% | 31,900 |
| 2024/02/22 | 1,075 | 1,077 | 1,062 | 1,072 | +2 | +0.2% | 15,800 |
| 2024/02/21 | 1,063 | 1,071 | 1,059 | 1,070 | +8 | +0.8% | 29,500 |
| 2024/02/20 | 1,057 | 1,062 | 1,047 | 1,062 | +14 | +1.3% | 23,900 |
| 2024/02/19 | 1,034 | 1,054 | 1,034 | 1,048 | +15 | +1.5% | 29,800 |
| 2024/02/16 | 1,021 | 1,038 | 1,021 | 1,033 | +10 | +1% | 27,200 |
| 2024/02/15 | 1,018 | 1,030 | 1,013 | 1,023 | +4 | +0.4% | 50,000 |
| 2024/02/14 | 1,028 | 1,030 | 1,017 | 1,019 | -8 | -0.8% | 42,100 |
| 2024/02/13 | 1,030 | 1,033 | 1,020 | 1,027 | +4 | +0.4% | 34,000 |
| 2024/02/09 | 1,026 | 1,034 | 1,021 | 1,023 | -3 | -0.3% | 24,000 |
| 2024/02/08 | 1,029 | 1,030 | 1,013 | 1,026 | -2 | -0.2% | 57,900 |
| 2024/02/07 | 1,029 | 1,039 | 1,028 | 1,028 | -11 | -1.1% | 25,800 |
| 2024/02/06 | 1,035 | 1,039 | 1,025 | 1,039 | -1 | -0.1% | 67,500 |
| 2024/02/05 | 1,037 | 1,045 | 1,033 | 1,040 | +10 | +1% | 38,500 |
| 2024/02/02 | 1,031 | 1,039 | 1,022 | 1,030 | ±0 | ±0% | 69,800 |
| 2024/02/01 | 1,045 | 1,068 | 1,027 | 1,030 | -44 | -4.1% | 149,800 |
| 2024/01/31 | 1,135 | 1,153 | 1,030 | 1,074 | -49 | -4.4% | 270,900 |
301～
350
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
