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PERPBR
2018
10/23887887887887-0.89%30025億7318万-0.11%8.290.49
10/22890895888895+0.34%90025億9639万+0.9%8.360.49
10/19895895891892-0.45%2,10025億8769万+0.56%8.330.49
10/18895896895896+0.22%90025億9929万+1.13%8.370.49
10/17899899893894-0.56%1,90025億9349万+0.9%8.350.49
10/169009018958990%1,80026億799万+1.58%8.40.49
10/15949949890899+2.04%9,10026億799万+1.7%8.40.49
10/12880882880881-0.23%1,00025億5578万-0.34%8.230.48
10/11887887881883-0.9%1,50025億6158万-0.23%8.250.48
10/10890891889891+0.45%90025億8479万+0.56%8.320.49
10/09893893887887-0.78%1,90025億7318万+0.11%8.290.49
10/05893898893894+0.11%70025億9349万+0.79%8.350.49
10/04904904893893-1.33%2,00025億9059万+0.56%8.340.49
10/03890920890905+1.91%4,00026億2540万+1.46%8.460.5
10/02887888887888+0.23%70025億7608万-0.78%8.30.49
10/01889889884886-0.34%1,70025億7028万-1.34%8.280.49
09/28890890885889+0.79%1,30025億7898万-1.33%8.310.49
09/27879882879882+0.68%1,00025億5868万-2.54%8.240.48
09/26879879876876-0.34%90025億4127万-3.63%8.180.48
09/25876879876879-0.45%3,30025億4997万-3.72%8.210.48
09/21873883873883+0.34%1,90025億6158万-3.71%8.250.48
09/20883883880880+0.46%1,50025億5288万-4.45%8.220.48
09/198828828738760%1,10025億4127万-5.3%8.180.48
09/18876885876876-0.11%1,20025億4127万-5.71%8.180.48
09/14878884877877-0.34%1,30025億4417万-6%8.190.48
09/13876880876880+0.34%1,10025億5288万-6.18%8.220.48
09/12880881877877-0.34%1,30025億4417万-7%8.190.48
09/11881883880880-0.56%1,00025億5288万-7.17%8.220.48
09/10882885880885+0.57%1,00025億6738万-7.14%8.270.49
09/07881884880880-0.45%2,40025億5288万-8.24%8.220.48
09/06897900884884-0.9%3,40025億6448万-8.39%8.260.48
09/05899899892892-0.89%3,80025億8769万-8.04%8.330.49
09/04901904900900-0.11%1,60026億1090万-7.79%8.410.49
09/03902902901901-0.22%2,60026億1380万-8.15%8.420.49
08/31909909903903-0.99%5,60026億1960万-8.6%13.410.5
08/30925925912912-1.08%4,70026億4571万-8.25%13.540.5
08/29920926903922-6.01%16,70026億7472万-7.8%13.690.51
08/28971981971981+0.2%9,50028億4588万-2.58%14.560.54
08/27969979968979+0.82%5,70028億4007万-3.17%14.530.54
08/24972976968971-0.1%5,60028億1687万-4.33%14.410.53
08/23973973970972-0.1%4,60028億1977万-4.61%14.430.53
08/22972977971973-0.41%2,70028億2267万-4.98%14.440.53
08/21975977975977-0.2%1,50028億3427万-4.96%14.50.54
08/20979980976979-0.1%3,20028億4007万-5.23%14.530.54
08/17979985979980+0.41%1,00028億4298万-5.5%14.550.54
08/16984984976976-0.81%3,40028億3137万-6.15%14.490.54
08/15978984978984+0.61%1,90028億5458万-5.75%14.610.54
08/14970978970978+0.31%4,40028億3717万-6.59%14.520.54
08/131,0001,000960975-2.69%10,00028億2847万-7.23%14.470.53
08/101,0011,0171,0011,002-0.69%6,50029億680万-5.02%14.870.55
08/091,0011,0091,0011,009+0.5%2,70029億2710万-4.72%14.980.55
08/081,0161,0161,0011,004-1.28%4,50029億1260万-5.55%14.90.55
08/071,0211,0231,0171,017-0.49%4,60029億5031万-4.78%15.10.56
08/061,0261,0261,0221,022-0.2%2,00029億6482万-4.66%15.170.56
08/031,0251,0291,0241,024-0.29%2,10029億7062万-4.74%15.20.56
08/021,0281,0291,0271,027-0.19%2,40029億7932万-4.64%15.250.56
08/011,0231,0301,0231,029+0.1%3,40029億8512万-4.63%15.280.56
07/311,0361,0361,0271,028-3.66%16,00029億8222万-4.9%15.260.56
07/301,0611,0681,0611,067+0.19%2,40030億9536万-1.48%15.840.59
07/271,0691,0731,0631,065-0.47%2,70030億8956万-1.66%15.810.58
07/261,0661,0721,0601,070-0.37%4,00031億407万-1.2%15.880.59
07/251,0711,0801,0671,074-1.1%1,90031億1567万-0.83%15.940.59
07/241,0861,0861,0781,086-0.09%1,20031億5048万+0.28%16.120.6
07/231,0861,0871,0801,087+0.46%80031億5338万+0.46%16.140.6
07/201,0741,0821,0741,082+0.37%60031億3888万+0.19%16.060.59
07/191,0781,0881,0781,078-0.92%1,40031億2727万-0.09%160.59
07/181,0881,0881,0861,0880%1,00031億5628万+1.02%16.150.6
07/171,0921,0921,0881,088+0.83%90031億5628万+1.21%16.150.6
07/131,0641,0801,0611,079+1.51%1,00031億3017万+0.56%16.020.59
07/121,0641,0641,0631,063-0.09%60030億8376万-0.65%15.780.58
07/111,0731,0731,0641,064-0.84%1,50030億8666万-0.47%15.80.58
07/101,0721,0741,0721,073-0.09%60031億1277万+0.47%15.930.59
07/091,0721,0751,0721,0740%1,10031億1567万+0.75%15.940.59
07/061,0771,0791,0701,074-2.98%5,10031億1567万+0.94%15.940.59
07/051,1111,1111,1071,107-0.27%60032億1140万+4.24%16.430.61
07/041,1301,1301,1051,110-1.33%2,20032億2011万+4.82%16.480.61
07/031,1301,1401,1251,125+0.54%1,30032億6362万+6.53%16.70.62
07/021,1741,1741,0921,119+2.1%6,60032億4621万+6.37%16.610.61
06/291,0961,0961,0921,096+2.14%3,20031億7949万+4.58%16.270.6
06/281,0761,0781,0731,073-0.37%2,10031億1277万+2.68%15.930.59
06/271,0731,0781,0731,077+0.47%1,60031億2437万+3.26%15.990.59
06/261,0811,0811,0721,072-0.28%80031億987万+2.98%15.910.59
06/251,0891,0891,0751,075+0.84%1,70031億1857万+3.46%15.960.59
06/221,0681,0691,0661,066-0.19%1,10030億9246万+2.8%15.820.58
06/211,0691,0711,0681,068-0.09%80030億9826万+3.19%15.850.59
06/201,0711,0711,0631,069-0.19%90031億116万+3.48%15.870.59
06/191,0711,0711,0661,0710%2,40031億697万+3.88%15.90.59
06/181,0951,0951,0531,071+2.98%7,50031億697万+4.08%15.90.59
06/151,0431,0441,0401,040-0.29%1,30030億1704万+1.17%15.440.57
06/141,0371,0431,0371,043+1.26%50030億2574万+1.56%15.480.57
06/131,0481,0481,0301,030-1.81%3,90029億8803万+0.29%15.290.57
06/121,0301,0491,0301,049+2.34%6,10030億4314万+2.04%15.570.58
06/111,0271,0291,0251,025-0.19%60029億7352万-0.29%15.220.56
06/081,0311,0311,0271,027+0.2%1,70029億7932万-0.29%15.250.56
06/071,0291,0311,0251,025-0.39%3,10029億7352万-0.77%15.220.56
06/061,0291,0291,0281,0290%70029億8512万-0.77%15.280.56
06/051,0291,0291,0271,0290%90029億8512万-0.96%15.280.56
06/041,0281,0291,0281,0290%1,30029億8512万-1.15%15.280.56
06/011,0291,0291,0291,029+0.1%60029億8512万-1.25%15.280.56
05/311,0291,0291,0221,0280%1,00029億8222万-1.44%15.260.57

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
30025億7318万-0.11%
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)