かわでんの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,842 | 1,854 | 1,820 | 1,838 | -4 | -0.2% | 4,100 |
| 2014/11/11 | 1,880 | 1,880 | 1,842 | 1,842 | -46 | -2.4% | 5,200 |
| 2014/11/10 | 1,850 | 1,944 | 1,850 | 1,888 | +48 | +2.6% | 20,600 |
| 2014/11/07 | 1,799 | 1,840 | 1,799 | 1,840 | +50 | +2.8% | 9,500 |
| 2014/11/06 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 1,500 |
| 2014/11/05 | 1,780 | 1,800 | 1,766 | 1,800 | +19 | +1.1% | 8,000 |
| 2014/11/04 | 1,800 | 1,801 | 1,781 | 1,781 | -19 | -1.1% | 13,300 |
| 2014/10/31 | 1,800 | 1,802 | 1,790 | 1,800 | ±0 | ±0% | 9,300 |
| 2014/10/30 | 1,800 | 1,800 | 1,790 | 1,800 | +18 | +1% | 3,300 |
| 2014/10/29 | 1,797 | 1,840 | 1,782 | 1,782 | ±0 | ±0% | 10,000 |
| 2014/10/28 | 1,780 | 1,790 | 1,780 | 1,782 | +1 | +0.1% | 8,100 |
| 2014/10/27 | 1,780 | 1,810 | 1,765 | 1,781 | -4 | -0.2% | 14,800 |
| 2014/10/24 | 1,770 | 1,816 | 1,760 | 1,785 | +14 | +0.8% | 31,100 |
| 2014/10/23 | 1,731 | 1,810 | 1,692 | 1,771 | ±0 | ±0% | 44,600 |
| 2014/10/22 | 1,771 | 1,771 | 1,718 | 1,771 | +300 | +20.4% | 114,700 |
| 2014/10/21 | 1,478 | 1,478 | 1,470 | 1,471 | +2 | +0.1% | 2,000 |
| 2014/10/20 | 1,479 | 1,480 | 1,467 | 1,469 | +11 | +0.8% | 2,700 |
| 2014/10/17 | 1,470 | 1,470 | 1,455 | 1,458 | -2 | -0.1% | 1,500 |
| 2014/10/16 | 1,470 | 1,470 | 1,450 | 1,460 | -20 | -1.4% | 4,400 |
| 2014/10/15 | 1,468 | 1,489 | 1,468 | 1,480 | +15 | +1% | 700 |
| 2014/10/14 | 1,459 | 1,471 | 1,449 | 1,465 | -13 | -0.9% | 4,000 |
| 2014/10/10 | 1,501 | 1,501 | 1,451 | 1,478 | -24 | -1.6% | 4,300 |
| 2014/10/09 | 1,531 | 1,531 | 1,502 | 1,502 | -28 | -1.8% | 3,300 |
| 2014/10/08 | 1,550 | 1,550 | 1,526 | 1,530 | -23 | -1.5% | 2,500 |
| 2014/10/07 | 1,559 | 1,559 | 1,552 | 1,553 | -6 | -0.4% | 600 |
| 2014/10/06 | 1,560 | 1,560 | 1,559 | 1,559 | +25 | +1.6% | 400 |
| 2014/10/03 | 1,522 | 1,534 | 1,522 | 1,534 | -6 | -0.4% | 200 |
| 2014/10/02 | 1,521 | 1,540 | 1,520 | 1,540 | -10 | -0.6% | 4,700 |
| 2014/10/01 | 1,580 | 1,580 | 1,550 | 1,550 | -28 | -1.8% | 500 |
| 2014/09/30 | 1,580 | 1,580 | 1,578 | 1,578 | -2 | -0.1% | 500 |
| 2014/09/29 | 1,579 | 1,580 | 1,579 | 1,580 | +7 | +0.4% | 1,600 |
| 2014/09/26 | 1,573 | 1,573 | 1,573 | 1,573 | -26 | -1.6% | 200 |
| 2014/09/25 | 1,545 | 1,600 | 1,505 | 1,599 | +59 | +3.8% | 6,800 |
| 2014/09/24 | 1,531 | 1,540 | 1,531 | 1,540 | -5 | -0.3% | 2,900 |
| 2014/09/22 | 1,558 | 1,558 | 1,545 | 1,545 | +6 | +0.4% | 1,800 |
| 2014/09/19 | 1,545 | 1,560 | 1,539 | 1,539 | -6 | -0.4% | 2,200 |
| 2014/09/18 | 1,540 | 1,550 | 1,540 | 1,545 | +10 | +0.7% | 900 |
| 2014/09/17 | 1,536 | 1,560 | 1,534 | 1,535 | ±0 | ±0% | 4,600 |
| 2014/09/16 | 1,522 | 1,544 | 1,522 | 1,535 | +10 | +0.7% | 800 |
| 2014/09/12 | 1,523 | 1,543 | 1,523 | 1,525 | -20 | -1.3% | 1,400 |
| 2014/09/11 | 1,519 | 1,545 | 1,519 | 1,545 | +29 | +1.9% | 3,600 |
| 2014/09/10 | 1,515 | 1,516 | 1,515 | 1,516 | +3 | +0.2% | 900 |
| 2014/09/09 | 1,513 | 1,518 | 1,513 | 1,513 | +3 | +0.2% | 1,100 |
| 2014/09/08 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 400 |
| 2014/09/05 | 1,510 | 1,510 | 1,510 | 1,510 | +3 | +0.2% | 1,600 |
| 2014/09/04 | 1,507 | 1,507 | 1,507 | 1,507 | -3 | -0.2% | 400 |
| 2014/09/03 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 1,000 |
| 2014/09/02 | 1,506 | 1,518 | 1,506 | 1,510 | +10 | +0.7% | 1,900 |
| 2014/09/01 | 1,500 | 1,500 | 1,500 | 1,500 | -2 | -0.1% | 1,900 |
| 2014/08/29 | 1,500 | 1,518 | 1,500 | 1,502 | +7 | +0.5% | 2,200 |
2551～
2600
件表示中 / 3685件
類似銘柄と比較する
現在ご覧いただいている「かわでん」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 |
|---|---|---|---|---|---|---|---|---|
| かわでん | 419,500円 | +12.5% | +125.5% | 4.53% | 7.95倍 | 0.82倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| サクサ | 293,400円 | +5.0% | -6.0% | 5.62% | 5.31倍 | 0.60倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| チノー | 190,100円 | +3.9% | +9.8% | 3.68% | 10.04倍 | 0.78倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| ＳＥＭＩＴＥＣ | 153,000円 | +6.0% | -1.8% | 2.61% | 6.18倍 | 0.75倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| 協立電機 | 398,000円 | +4.8% | +4.4% | 3.02% | 8.66倍 | 0.86倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
市場注目の銘柄
チャート関連のコラム
