3045 カワサキ
- 3045
- 2019/02/19
- 時価
- 24億円
- PER 予
- 7.94倍
- 2010年以降
- 赤字-45.95倍
(2010-2018年) - PBR
- 0.47倍
- 2010年以降
- 0.28-0.64倍
(2010-2018年) - 配当 予
- 2.94%
- ROE 予
- 5.86%
- ROA 予
- 3.27%
- 資料
- Link
株価チャート
株価
2/20
- 前日 (2/19)
- 850
- 始値
- 851
- 高値
- 860
- 安値
- 850
- 終値 +1.18%
- 860
- 出来高 +16.67%
- 700
乖離率
- 株価(5日)
移動平均値 - +1.53%
847 - 株価(25日)
移動平均値 - +0.58%
855 - 出来高(5日)
移動平均値 - -5.41%
740
2018/09/19~2019/02/20
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 |
---|---|---|---|---|---|---|---|---|---|---|
2019 | ||||||||||
02/20 | 851 | 860 | 850 | 860 | +1.18% | 700 | 24億9486万 | +0.58% | 8.03 | 0.47 |
02/19 | 846 | 850 | 846 | 850 | +0.47% | 600 | 24億6585万 | -0.35% | 7.94 | 0.47 |
02/18 | 841 | 846 | 841 | 846 | +0.59% | 800 | 24億5424万 | -0.7% | 7.9 | 0.46 |
02/15 | 846 | 846 | 840 | 841 | +0.12% | 700 | 24億3974万 | -1.18% | 7.86 | 0.46 |
02/14 | 840 | 841 | 840 | 840 | -0.24% | 900 | 24億3684万 | -1.06% | 7.85 | 0.46 |
02/13 | 840 | 842 | 840 | 842 | +0.96% | 700 | 24億4264万 | -0.71% | 7.87 | 0.46 |
02/12 | 832 | 836 | 830 | 834 | -2.57% | 2,800 | 24億1943万 | -1.3% | 7.79 | 0.46 |
02/08 | 865 | 865 | 856 | 856 | -1.15% | 900 | 24億8325万 | +1.54% | 8 | 0.47 |
02/06 | 866 | 867 | 860 | 866 | -0.12% | 1,000 | 25億1226万 | +2.97% | 8.09 | 0.47 |
02/05 | 867 | 867 | 867 | 867 | +1.4% | 100 | 25億1516万 | +3.71% | 8.1 | 0.47 |
02/04 | 855 | 861 | 855 | 855 | -0.81% | 800 | 24億8035万 | +2.89% | 7.99 | 0.47 |
02/01 | 861 | 862 | 856 | 862 | -0.12% | 600 | 25億66万 | +4.11% | 8.05 | 0.47 |
01/31 | 868 | 868 | 863 | 863 | -1.26% | 600 | 25億356万 | +4.48% | 8.06 | 0.47 |
01/30 | 866 | 874 | 865 | 874 | +1.04% | 900 | 25億3547万 | +5.94% | 8.17 | 0.48 |
01/29 | 862 | 865 | 855 | 865 | +0.35% | 400 | 25億936万 | +4.98% | 8.08 | 0.47 |
01/28 | 861 | 862 | 861 | 862 | -0.23% | 1,700 | 25億66万 | +4.48% | 8.05 | 0.47 |
01/25 | 859 | 864 | 859 | 864 | +0.58% | 300 | 25億646万 | +4.6% | 8.07 | 0.47 |
01/24 | 855 | 860 | 855 | 859 | +0.47% | 1,900 | 24億9195万 | +3.87% | 8.03 | 0.47 |
01/23 | 852 | 855 | 850 | 855 | +0.35% | 1,600 | 24億8035万 | +3.14% | 7.99 | 0.47 |
01/22 | 852 | 852 | 852 | 852 | +0.12% | 100 | 24億7165万 | +2.65% | 7.96 | 0.47 |
01/21 | 852 | 853 | 851 | 851 | 0% | 1,500 | 24億6875万 | +2.41% | 7.95 | 0.47 |
01/18 | 860 | 867 | 851 | 851 | -0.93% | 1,300 | 24億6875万 | +2.16% | 7.95 | 0.47 |
01/17 | 851 | 859 | 851 | 859 | +0.7% | 200 | 24億9195万 | +2.75% | 8.03 | 0.47 |
01/16 | 850 | 853 | 845 | 853 | +0.95% | 900 | 24億7455万 | +1.79% | 7.97 | 0.47 |
01/15 | 838 | 849 | 833 | 845 | +3.05% | 3,400 | 24億5134万 | +0.6% | 7.89 | 0.46 |
01/11 | 815 | 830 | 815 | 820 | +0.86% | 700 | 23億7882万 | -2.61% | 7.66 | 0.45 |
01/10 | 811 | 815 | 811 | 813 | -0.12% | 400 | 23億5851万 | -3.9% | 7.6 | 0.45 |
01/09 | 813 | 827 | 813 | 814 | +0.37% | 600 | 23億6141万 | -4.24% | 7.6 | 0.45 |
01/08 | 799 | 816 | 799 | 811 | +1.5% | 1,300 | 23億5271万 | -5.04% | 7.58 | 0.44 |
01/07 | 780 | 799 | 780 | 799 | +2.7% | 2,100 | 23億1789万 | -6.88% | 7.46 | 0.44 |
01/04 | 756 | 778 | 755 | 778 | -1.77% | 1,300 | 22億5697万 | -9.85% | 7.27 | 0.43 |
2018 | ||||||||||
12/28 | 792 | 792 | 787 | 792 | 0% | 2,500 | 22億9759万 | -8.86% | 7.4 | 0.43 |
12/27 | 768 | 792 | 768 | 792 | +5.18% | 1,300 | 22億9759万 | -9.38% | 7.4 | 0.43 |
12/26 | 731 | 759 | 731 | 753 | +2.45% | 3,200 | 21億8445万 | -14.43% | 7.04 | 0.41 |
12/25 | 715 | 749 | 715 | 735 | -6.96% | 8,500 | 21億3223万 | -17.32% | 6.87 | 0.4 |
12/21 | 804 | 804 | 781 | 790 | -1.5% | 3,600 | 22億9179万 | -11.93% | 7.38 | 0.43 |
12/20 | 829 | 829 | 802 | 802 | -3.49% | 5,600 | 23億2660万 | -11.18% | 7.49 | 0.44 |
12/19 | 835 | 850 | 831 | 831 | -3.93% | 2,400 | 24億1073万 | -8.58% | 7.76 | 0.45 |
12/18 | 860 | 865 | 840 | 865 | -0.92% | 3,200 | 25億936万 | -5.26% | 8.08 | 0.47 |
12/17 | 892 | 892 | 873 | 873 | -2.13% | 4,300 | 25億3257万 | -4.59% | 8.16 | 0.48 |
12/14 | 899 | 899 | 885 | 892 | -0.56% | 1,500 | 25億8769万 | -2.73% | 8.33 | 0.49 |
12/13 | 899 | 899 | 890 | 897 | -0.22% | 600 | 26億219万 | -2.39% | 8.38 | 0.49 |
12/12 | 899 | 899 | 899 | 899 | +1.93% | 500 | 26億799万 | -2.28% | 8.4 | 0.49 |
12/11 | 882 | 889 | 882 | 882 | -0.68% | 900 | 25億5868万 | -4.23% | 8.24 | 0.48 |
12/10 | 902 | 902 | 873 | 888 | -1.66% | 2,600 | 25億7608万 | -3.79% | 8.3 | 0.49 |
12/07 | 905 | 905 | 903 | 903 | -0.11% | 1,300 | 26億1960万 | -2.17% | 8.44 | 0.49 |
12/06 | 907 | 907 | 904 | 904 | -0.33% | 1,700 | 26億2250万 | -1.95% | 8.45 | 0.49 |
12/05 | 915 | 915 | 907 | 907 | -0.11% | 700 | 26億3120万 | -1.52% | 8.47 | 0.5 |
12/04 | 917 | 917 | 908 | 908 | +0.33% | 600 | 26億3410万 | -1.3% | 8.48 | 0.5 |
12/03 | 920 | 921 | 905 | 905 | -1.52% | 1,600 | 26億2540万 | -1.42% | 8.46 | 0.5 |
11/30 | 919 | 919 | 919 | 919 | 0% | 100 | 26億6601万 | +0.33% | 8.59 | 0.5 |
11/29 | 915 | 932 | 915 | 919 | +0.44% | 2,600 | 26億6601万 | +0.55% | 8.59 | 0.5 |
11/28 | 916 | 949 | 904 | 915 | +1.55% | 4,100 | 26億5441万 | +0.22% | 8.55 | 0.5 |
11/27 | 921 | 926 | 898 | 901 | -3.43% | 5,200 | 26億1380万 | -1.21% | 8.42 | 0.49 |
11/26 | 920 | 933 | 910 | 933 | +1.08% | 2,000 | 27億663万 | +2.41% | 8.72 | 0.51 |
11/22 | 921 | 927 | 921 | 923 | +0.11% | 1,500 | 26億7762万 | +1.43% | 8.62 | 0.51 |
11/21 | 942 | 942 | 920 | 922 | -2.23% | 2,800 | 26億7472万 | +1.43% | 8.61 | 0.5 |
11/20 | 970 | 970 | 937 | 943 | -2.78% | 5,500 | 27億3564万 | +3.85% | 8.81 | 0.52 |
11/19 | 937 | 985 | 935 | 970 | +3.63% | 18,200 | 28億1397万 | +7.06% | 9.06 | 0.53 |
11/16 | 941 | 941 | 930 | 936 | -0.43% | 2,100 | 27億1533万 | +3.65% | 8.74 | 0.51 |
11/15 | 956 | 956 | 940 | 940 | -1.57% | 2,200 | 27億2694万 | +4.33% | 8.78 | 0.51 |
11/14 | 935 | 969 | 920 | 955 | +3.13% | 16,200 | 27億7045万 | +6.35% | 8.92 | 0.52 |
11/13 | 922 | 937 | 909 | 926 | +0.43% | 3,400 | 26億8632万 | +3.35% | 8.65 | 0.51 |
11/12 | 932 | 935 | 922 | 922 | -0.54% | 1,800 | 26億7472万 | +3.13% | 8.61 | 0.5 |
11/09 | 905 | 931 | 900 | 927 | +0.76% | 2,800 | 26億8922万 | +3.81% | 8.66 | 0.51 |
11/08 | 935 | 935 | 920 | 920 | -0.11% | 1,400 | 26億6892万 | +3.14% | 8.6 | 0.5 |
11/07 | 907 | 932 | 907 | 921 | -0.86% | 3,600 | 26億7182万 | +3.37% | 8.6 | 0.5 |
11/06 | 915 | 941 | 915 | 929 | -1.28% | 7,000 | 26億9502万 | +4.38% | 8.68 | 0.51 |
11/05 | 889 | 941 | 888 | 941 | +5.97% | 13,900 | 27億2984万 | +5.97% | 8.79 | 0.52 |
11/02 | 885 | 900 | 885 | 888 | +0.34% | 1,400 | 25億7608万 | +0.23% | 8.3 | 0.49 |
11/01 | 880 | 885 | 880 | 885 | +0.68% | 1,200 | 25億6738万 | -0.11% | 8.27 | 0.48 |
10/31 | 862 | 880 | 862 | 879 | +1.97% | 2,400 | 25億4997万 | -0.79% | 8.21 | 0.48 |
10/30 | 851 | 862 | 851 | 862 | +0.23% | 1,000 | 25億66万 | -2.71% | 8.05 | 0.47 |
10/29 | 858 | 865 | 858 | 860 | +0.82% | 800 | 24億9486万 | -2.93% | 8.03 | 0.47 |
10/26 | 874 | 874 | 853 | 853 | -2.51% | 1,400 | 24億7455万 | -3.83% | 7.97 | 0.47 |
10/25 | 883 | 884 | 875 | 875 | -1.91% | 2,100 | 25億3837万 | -1.46% | 8.17 | 0.48 |
10/24 | 892 | 892 | 892 | 892 | +0.56% | 100 | 25億8769万 | +0.45% | 8.33 | 0.49 |
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 |
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 | 860 2019/2/20 | 700 | 24億9486万 | +0.58% 855 |
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)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/02/20 vs 2018/12/28
- 9%(1.09倍)
- 過去安値
355円(2008/10/10) - 142%(2.42倍)
860円(2/20)