3045 カワサキ
- 3045
- 2018/10/22
- 時価
- 25億円
- PER 予
- 8.36倍
- 2010年以降
- 赤字-45.95倍
（2010-2018年） - PBR
- 0.49倍
- 2010年以降
- 0.28-0.64倍
（2010-2018年） - 配当 予
- 2.79%
- ROE 予
- 5.87%
- ROA 予
- 3.3%
- Link
株価チャート
株価
10/23
- 前日 (10/22)
- 895
- 始値
- 887
- 高値
- 887
- 安値
- 887
- 終値 -0.89%
- 887
- 出来高 -66.67%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.67%
893 - 株価（25日）
移動平均値 - -0.11%
888 - 出来高（5日）
移動平均値 - -75.41%
1,220
2018/05/31～2018/10/23
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 10/23 | 887 | 887 | 887 | 887 | -0.89% | 300 | 25億7318万 | -0.11% | 8.29 | 0.49 |
| 10/22 | 890 | 895 | 888 | 895 | +0.34% | 900 | 25億9639万 | +0.9% | 8.36 | 0.49 |
| 10/19 | 895 | 895 | 891 | 892 | -0.45% | 2,100 | 25億8769万 | +0.56% | 8.33 | 0.49 |
| 10/18 | 895 | 896 | 895 | 896 | +0.22% | 900 | 25億9929万 | +1.13% | 8.37 | 0.49 |
| 10/17 | 899 | 899 | 893 | 894 | -0.56% | 1,900 | 25億9349万 | +0.9% | 8.35 | 0.49 |
| 10/16 | 900 | 901 | 895 | 899 | 0% | 1,800 | 26億799万 | +1.58% | 8.4 | 0.49 |
| 10/15 | 949 | 949 | 890 | 899 | +2.04% | 9,100 | 26億799万 | +1.7% | 8.4 | 0.49 |
| 10/12 | 880 | 882 | 880 | 881 | -0.23% | 1,000 | 25億5578万 | -0.34% | 8.23 | 0.48 |
| 10/11 | 887 | 887 | 881 | 883 | -0.9% | 1,500 | 25億6158万 | -0.23% | 8.25 | 0.48 |
| 10/10 | 890 | 891 | 889 | 891 | +0.45% | 900 | 25億8479万 | +0.56% | 8.32 | 0.49 |
| 10/09 | 893 | 893 | 887 | 887 | -0.78% | 1,900 | 25億7318万 | +0.11% | 8.29 | 0.49 |
| 10/05 | 893 | 898 | 893 | 894 | +0.11% | 700 | 25億9349万 | +0.79% | 8.35 | 0.49 |
| 10/04 | 904 | 904 | 893 | 893 | -1.33% | 2,000 | 25億9059万 | +0.56% | 8.34 | 0.49 |
| 10/03 | 890 | 920 | 890 | 905 | +1.91% | 4,000 | 26億2540万 | +1.46% | 8.46 | 0.5 |
| 10/02 | 887 | 888 | 887 | 888 | +0.23% | 700 | 25億7608万 | -0.78% | 8.3 | 0.49 |
| 10/01 | 889 | 889 | 884 | 886 | -0.34% | 1,700 | 25億7028万 | -1.34% | 8.28 | 0.49 |
| 09/28 | 890 | 890 | 885 | 889 | +0.79% | 1,300 | 25億7898万 | -1.33% | 8.31 | 0.49 |
| 09/27 | 879 | 882 | 879 | 882 | +0.68% | 1,000 | 25億5868万 | -2.54% | 8.24 | 0.48 |
| 09/26 | 879 | 879 | 876 | 876 | -0.34% | 900 | 25億4127万 | -3.63% | 8.18 | 0.48 |
| 09/25 | 876 | 879 | 876 | 879 | -0.45% | 3,300 | 25億4997万 | -3.72% | 8.21 | 0.48 |
| 09/21 | 873 | 883 | 873 | 883 | +0.34% | 1,900 | 25億6158万 | -3.71% | 8.25 | 0.48 |
| 09/20 | 883 | 883 | 880 | 880 | +0.46% | 1,500 | 25億5288万 | -4.45% | 8.22 | 0.48 |
| 09/19 | 882 | 882 | 873 | 876 | 0% | 1,100 | 25億4127万 | -5.3% | 8.18 | 0.48 |
| 09/18 | 876 | 885 | 876 | 876 | -0.11% | 1,200 | 25億4127万 | -5.71% | 8.18 | 0.48 |
| 09/14 | 878 | 884 | 877 | 877 | -0.34% | 1,300 | 25億4417万 | -6% | 8.19 | 0.48 |
| 09/13 | 876 | 880 | 876 | 880 | +0.34% | 1,100 | 25億5288万 | -6.18% | 8.22 | 0.48 |
| 09/12 | 880 | 881 | 877 | 877 | -0.34% | 1,300 | 25億4417万 | -7% | 8.19 | 0.48 |
| 09/11 | 881 | 883 | 880 | 880 | -0.56% | 1,000 | 25億5288万 | -7.17% | 8.22 | 0.48 |
| 09/10 | 882 | 885 | 880 | 885 | +0.57% | 1,000 | 25億6738万 | -7.14% | 8.27 | 0.49 |
| 09/07 | 881 | 884 | 880 | 880 | -0.45% | 2,400 | 25億5288万 | -8.24% | 8.22 | 0.48 |
| 09/06 | 897 | 900 | 884 | 884 | -0.9% | 3,400 | 25億6448万 | -8.39% | 8.26 | 0.48 |
| 09/05 | 899 | 899 | 892 | 892 | -0.89% | 3,800 | 25億8769万 | -8.04% | 8.33 | 0.49 |
| 09/04 | 901 | 904 | 900 | 900 | -0.11% | 1,600 | 26億1090万 | -7.79% | 8.41 | 0.49 |
| 09/03 | 902 | 902 | 901 | 901 | -0.22% | 2,600 | 26億1380万 | -8.15% | 8.42 | 0.49 |
| 08/31 | 909 | 909 | 903 | 903 | -0.99% | 5,600 | 26億1960万 | -8.6% | 13.41 | 0.5 |
| 08/30 | 925 | 925 | 912 | 912 | -1.08% | 4,700 | 26億4571万 | -8.25% | 13.54 | 0.5 |
| 08/29 | 920 | 926 | 903 | 922 | -6.01% | 16,700 | 26億7472万 | -7.8% | 13.69 | 0.51 |
| 08/28 | 971 | 981 | 971 | 981 | +0.2% | 9,500 | 28億4588万 | -2.58% | 14.56 | 0.54 |
| 08/27 | 969 | 979 | 968 | 979 | +0.82% | 5,700 | 28億4007万 | -3.17% | 14.53 | 0.54 |
| 08/24 | 972 | 976 | 968 | 971 | -0.1% | 5,600 | 28億1687万 | -4.33% | 14.41 | 0.53 |
| 08/23 | 973 | 973 | 970 | 972 | -0.1% | 4,600 | 28億1977万 | -4.61% | 14.43 | 0.53 |
| 08/22 | 972 | 977 | 971 | 973 | -0.41% | 2,700 | 28億2267万 | -4.98% | 14.44 | 0.53 |
| 08/21 | 975 | 977 | 975 | 977 | -0.2% | 1,500 | 28億3427万 | -4.96% | 14.5 | 0.54 |
| 08/20 | 979 | 980 | 976 | 979 | -0.1% | 3,200 | 28億4007万 | -5.23% | 14.53 | 0.54 |
| 08/17 | 979 | 985 | 979 | 980 | +0.41% | 1,000 | 28億4298万 | -5.5% | 14.55 | 0.54 |
| 08/16 | 984 | 984 | 976 | 976 | -0.81% | 3,400 | 28億3137万 | -6.15% | 14.49 | 0.54 |
| 08/15 | 978 | 984 | 978 | 984 | +0.61% | 1,900 | 28億5458万 | -5.75% | 14.61 | 0.54 |
| 08/14 | 970 | 978 | 970 | 978 | +0.31% | 4,400 | 28億3717万 | -6.59% | 14.52 | 0.54 |
| 08/13 | 1,000 | 1,000 | 960 | 975 | -2.69% | 10,000 | 28億2847万 | -7.23% | 14.47 | 0.53 |
| 08/10 | 1,001 | 1,017 | 1,001 | 1,002 | -0.69% | 6,500 | 29億680万 | -5.02% | 14.87 | 0.55 |
| 08/09 | 1,001 | 1,009 | 1,001 | 1,009 | +0.5% | 2,700 | 29億2710万 | -4.72% | 14.98 | 0.55 |
| 08/08 | 1,016 | 1,016 | 1,001 | 1,004 | -1.28% | 4,500 | 29億1260万 | -5.55% | 14.9 | 0.55 |
| 08/07 | 1,021 | 1,023 | 1,017 | 1,017 | -0.49% | 4,600 | 29億5031万 | -4.78% | 15.1 | 0.56 |
| 08/06 | 1,026 | 1,026 | 1,022 | 1,022 | -0.2% | 2,000 | 29億6482万 | -4.66% | 15.17 | 0.56 |
| 08/03 | 1,025 | 1,029 | 1,024 | 1,024 | -0.29% | 2,100 | 29億7062万 | -4.74% | 15.2 | 0.56 |
| 08/02 | 1,028 | 1,029 | 1,027 | 1,027 | -0.19% | 2,400 | 29億7932万 | -4.64% | 15.25 | 0.56 |
| 08/01 | 1,023 | 1,030 | 1,023 | 1,029 | +0.1% | 3,400 | 29億8512万 | -4.63% | 15.28 | 0.56 |
| 07/31 | 1,036 | 1,036 | 1,027 | 1,028 | -3.66% | 16,000 | 29億8222万 | -4.9% | 15.26 | 0.56 |
| 07/30 | 1,061 | 1,068 | 1,061 | 1,067 | +0.19% | 2,400 | 30億9536万 | -1.48% | 15.84 | 0.59 |
| 07/27 | 1,069 | 1,073 | 1,063 | 1,065 | -0.47% | 2,700 | 30億8956万 | -1.66% | 15.81 | 0.58 |
| 07/26 | 1,066 | 1,072 | 1,060 | 1,070 | -0.37% | 4,000 | 31億407万 | -1.2% | 15.88 | 0.59 |
| 07/25 | 1,071 | 1,080 | 1,067 | 1,074 | -1.1% | 1,900 | 31億1567万 | -0.83% | 15.94 | 0.59 |
| 07/24 | 1,086 | 1,086 | 1,078 | 1,086 | -0.09% | 1,200 | 31億5048万 | +0.28% | 16.12 | 0.6 |
| 07/23 | 1,086 | 1,087 | 1,080 | 1,087 | +0.46% | 800 | 31億5338万 | +0.46% | 16.14 | 0.6 |
| 07/20 | 1,074 | 1,082 | 1,074 | 1,082 | +0.37% | 600 | 31億3888万 | +0.19% | 16.06 | 0.59 |
| 07/19 | 1,078 | 1,088 | 1,078 | 1,078 | -0.92% | 1,400 | 31億2727万 | -0.09% | 16 | 0.59 |
| 07/18 | 1,088 | 1,088 | 1,086 | 1,088 | 0% | 1,000 | 31億5628万 | +1.02% | 16.15 | 0.6 |
| 07/17 | 1,092 | 1,092 | 1,088 | 1,088 | +0.83% | 900 | 31億5628万 | +1.21% | 16.15 | 0.6 |
| 07/13 | 1,064 | 1,080 | 1,061 | 1,079 | +1.51% | 1,000 | 31億3017万 | +0.56% | 16.02 | 0.59 |
| 07/12 | 1,064 | 1,064 | 1,063 | 1,063 | -0.09% | 600 | 30億8376万 | -0.65% | 15.78 | 0.58 |
| 07/11 | 1,073 | 1,073 | 1,064 | 1,064 | -0.84% | 1,500 | 30億8666万 | -0.47% | 15.8 | 0.58 |
| 07/10 | 1,072 | 1,074 | 1,072 | 1,073 | -0.09% | 600 | 31億1277万 | +0.47% | 15.93 | 0.59 |
| 07/09 | 1,072 | 1,075 | 1,072 | 1,074 | 0% | 1,100 | 31億1567万 | +0.75% | 15.94 | 0.59 |
| 07/06 | 1,077 | 1,079 | 1,070 | 1,074 | -2.98% | 5,100 | 31億1567万 | +0.94% | 15.94 | 0.59 |
| 07/05 | 1,111 | 1,111 | 1,107 | 1,107 | -0.27% | 600 | 32億1140万 | +4.24% | 16.43 | 0.61 |
| 07/04 | 1,130 | 1,130 | 1,105 | 1,110 | -1.33% | 2,200 | 32億2011万 | +4.82% | 16.48 | 0.61 |
| 07/03 | 1,130 | 1,140 | 1,125 | 1,125 | +0.54% | 1,300 | 32億6362万 | +6.53% | 16.7 | 0.62 |
| 07/02 | 1,174 | 1,174 | 1,092 | 1,119 | +2.1% | 6,600 | 32億4621万 | +6.37% | 16.61 | 0.61 |
| 06/29 | 1,096 | 1,096 | 1,092 | 1,096 | +2.14% | 3,200 | 31億7949万 | +4.58% | 16.27 | 0.6 |
| 06/28 | 1,076 | 1,078 | 1,073 | 1,073 | -0.37% | 2,100 | 31億1277万 | +2.68% | 15.93 | 0.59 |
| 06/27 | 1,073 | 1,078 | 1,073 | 1,077 | +0.47% | 1,600 | 31億2437万 | +3.26% | 15.99 | 0.59 |
| 06/26 | 1,081 | 1,081 | 1,072 | 1,072 | -0.28% | 800 | 31億987万 | +2.98% | 15.91 | 0.59 |
| 06/25 | 1,089 | 1,089 | 1,075 | 1,075 | +0.84% | 1,700 | 31億1857万 | +3.46% | 15.96 | 0.59 |
| 06/22 | 1,068 | 1,069 | 1,066 | 1,066 | -0.19% | 1,100 | 30億9246万 | +2.8% | 15.82 | 0.58 |
| 06/21 | 1,069 | 1,071 | 1,068 | 1,068 | -0.09% | 800 | 30億9826万 | +3.19% | 15.85 | 0.59 |
| 06/20 | 1,071 | 1,071 | 1,063 | 1,069 | -0.19% | 900 | 31億116万 | +3.48% | 15.87 | 0.59 |
| 06/19 | 1,071 | 1,071 | 1,066 | 1,071 | 0% | 2,400 | 31億697万 | +3.88% | 15.9 | 0.59 |
| 06/18 | 1,095 | 1,095 | 1,053 | 1,071 | +2.98% | 7,500 | 31億697万 | +4.08% | 15.9 | 0.59 |
| 06/15 | 1,043 | 1,044 | 1,040 | 1,040 | -0.29% | 1,300 | 30億1704万 | +1.17% | 15.44 | 0.57 |
| 06/14 | 1,037 | 1,043 | 1,037 | 1,043 | +1.26% | 500 | 30億2574万 | +1.56% | 15.48 | 0.57 |
| 06/13 | 1,048 | 1,048 | 1,030 | 1,030 | -1.81% | 3,900 | 29億8803万 | +0.29% | 15.29 | 0.57 |
| 06/12 | 1,030 | 1,049 | 1,030 | 1,049 | +2.34% | 6,100 | 30億4314万 | +2.04% | 15.57 | 0.58 |
| 06/11 | 1,027 | 1,029 | 1,025 | 1,025 | -0.19% | 600 | 29億7352万 | -0.29% | 15.22 | 0.56 |
| 06/08 | 1,031 | 1,031 | 1,027 | 1,027 | +0.2% | 1,700 | 29億7932万 | -0.29% | 15.25 | 0.56 |
| 06/07 | 1,029 | 1,031 | 1,025 | 1,025 | -0.39% | 3,100 | 29億7352万 | -0.77% | 15.22 | 0.56 |
| 06/06 | 1,029 | 1,029 | 1,028 | 1,029 | 0% | 700 | 29億8512万 | -0.77% | 15.28 | 0.56 |
| 06/05 | 1,029 | 1,029 | 1,027 | 1,029 | 0% | 900 | 29億8512万 | -0.96% | 15.28 | 0.56 |
| 06/04 | 1,028 | 1,029 | 1,028 | 1,029 | 0% | 1,300 | 29億8512万 | -1.15% | 15.28 | 0.56 |
| 06/01 | 1,029 | 1,029 | 1,029 | 1,029 | +0.1% | 600 | 29億8512万 | -1.25% | 15.28 | 0.56 |
| 05/31 | 1,029 | 1,029 | 1,022 | 1,028 | 0% | 1,000 | 29億8222万 | -1.44% | 15.26 | 0.57 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2010年 8月期 | 685 1,370 2/17 | 494 987 1/8 | 24,600 12,300 8/26 | - | - | +20.39% 2/17 | -15.65% 9/16 |
| 2011年 8月期 | 538 1,075 9/1 | 425 850 11/29 | 21,400 10,700 8/26 | 15億5928万 | 12億3292万 | +11.86% 1/5 | -12.78% 3/15 |
| 2012年 8月期 | 517 1,034 5/16 | 438 875 11/18 | 20,400 10,200 8/28 | 14億9981万 | 12億6918万 | +7.26% 5/16 | -7.63% 9/5 |
| 2013年 8月期 | 749 1,497 7/25 | 447 893 10/2 893 9/7 | 25,000 12,500 4/9 | 21億7139万 | 12億9529万 | +21.9% 4/9 | -11.93% 8/30 |
| 2014年 8月期 | 692 1,383 9/10 | 502 1,003 12/25 | 28,800 14,400 8/26 | 20億604万 | 14億5485万 | +10.02% 1/31 | -10.91% 10/15 |
| 2015年 8月期 | 790 1,580 8/21 | 585 1,170 12/24 | 66,800 33,400 3/11 | 22億9179万 | 16億9708万 | +7.23% 3/11 | -12.55% 8/31 |
| 2016年 8月期 | 710 1,419 5/31 | 539 1,078 2/12 | 8,000 4,000 8/29 | 20億5825万 | 15億6363万 | +6.4% 6/1 | -13.2% 2/12 |
| 2017年 8月期 | 930 1,860 7/14 | 600 1,200 9/5 | 20,600 10,300 8/29 | 26億9793万 | 17億4060万 | +13.21% 7/18 | -8.54% 9/7 |
| 2018年 8月期 | 1,174 7/2 | 736 1,471 9/8 1,471 9/7 | 56,400 28,200 2/9 | 34億577万 | 21億3368万 | +24.62% 2/8 | -8.6% 8/31 |
| 最新 | 887 2018/10/23 | 300 | 25億7318万 | -0.11% 888 | |||
年間値上がり率
- 2007/12/27 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/27
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/27 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/29 vs 2010/12/27
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/29
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/10/23 vs 2017/12/29
- 10%（1.1倍）
- 過去安値
355円（2008/10/10） - 150%（2.5倍）
887円（10/23）