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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 266 | 266 | 266 | 266 | +10 | +3.9% | 4,000 |
| 2010/05/25 | 256 | 256 | 256 | 256 | - | - | 1,000 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 246 | 246 | 246 | 246 | - | - | 1,000 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/14 | 260 | 260 | 252 | 252 | -15 | -5.6% | 3,000 |
| 2010/05/13 | 267 | 267 | 267 | 267 | - | - | 1,000 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 260 | 260 | 260 | 260 | - | - | 1,000 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 295 | 295 | 255 | 264 | -21 | -7.4% | 12,000 |
| 2010/04/30 | 280 | 285 | 280 | 285 | +5 | +1.8% | 4,000 |
| 2010/04/28 | 280 | 280 | 280 | 280 | -16 | -5.4% | 1,000 |
| 2010/04/27 | 288 | 296 | 288 | 296 | +18 | +6.5% | 3,000 |
| 2010/04/26 | 263 | 278 | 263 | 278 | - | - | 6,000 |
| 2010/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/21 | 251 | 258 | 251 | 258 | -1 | -0.4% | 3,000 |
| 2010/04/20 | 259 | 259 | 259 | 259 | ±0 | ±0% | 1,000 |
| 2010/04/19 | 259 | 259 | 259 | 259 | +1 | +0.4% | 1,000 |
| 2010/04/16 | 258 | 258 | 258 | 258 | - | - | 1,000 |
| 2010/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/08 | 272 | 272 | 272 | 272 | +16 | +6.3% | 1,000 |
| 2010/04/07 | 240 | 256 | 240 | 256 | - | - | 7,000 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/02 | 249 | 250 | 241 | 246 | - | - | 4,000 |
| 2010/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/30 | 256 | 256 | 256 | 256 | +10 | +4.1% | 4,000 |
| 2010/03/29 | 246 | 246 | 246 | 246 | ±0 | ±0% | 7,000 |
| 2010/03/26 | 235 | 246 | 235 | 246 | +11 | +4.7% | 3,000 |
| 2010/03/25 | 233 | 239 | 233 | 235 | -4 | -1.7% | 7,000 |
| 2010/03/24 | 239 | 239 | 239 | 239 | +8 | +3.5% | 2,000 |
| 2010/03/23 | 231 | 231 | 231 | 231 | ±0 | ±0% | 1,000 |
| 2010/03/19 | 230 | 231 | 230 | 231 | -7 | -2.9% | 11,000 |
| 2010/03/18 | 254 | 254 | 238 | 238 | -12 | -4.8% | 4,000 |
| 2010/03/17 | 235 | 250 | 235 | 250 | +23 | +10.1% | 4,000 |
| 2010/03/16 | 224 | 227 | 224 | 227 | -3 | -1.3% | 4,000 |
| 2010/03/15 | 225 | 230 | 217 | 230 | ±0 | ±0% | 5,000 |
| 2010/03/12 | 230 | 230 | 230 | 230 | +2 | +0.9% | 1,000 |
| 2010/03/11 | 228 | 228 | 228 | 228 | +7 | +3.2% | 2,000 |
3551～
3600
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 | 79,700円 | -9.8% | -53.3% | 5.14% | 13.91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 | 17,200円 | +2.8% | -52.8% | 2.91% | 19.03倍 | 0.67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 | 125,100円 | +7.0% | +9.5% | 3.20% | 10.12倍 | 0.57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
