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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,511 | 1,513 | 1,492 | 1,495 | -15 | -1% | 3,900 |
| 2014/08/27 | 1,501 | 1,510 | 1,501 | 1,510 | ±0 | ±0% | 1,400 |
| 2014/08/26 | 1,501 | 1,512 | 1,500 | 1,510 | +9 | +0.6% | 2,900 |
| 2014/08/25 | 1,512 | 1,512 | 1,500 | 1,501 | -13 | -0.9% | 2,100 |
| 2014/08/22 | 1,505 | 1,514 | 1,498 | 1,514 | +13 | +0.9% | 3,100 |
| 2014/08/21 | 1,501 | 1,510 | 1,501 | 1,501 | -9 | -0.6% | 2,800 |
| 2014/08/20 | 1,511 | 1,520 | 1,499 | 1,510 | ±0 | ±0% | 7,000 |
| 2014/08/19 | 1,486 | 1,513 | 1,486 | 1,510 | +24 | +1.6% | 1,700 |
| 2014/08/18 | 1,477 | 1,486 | 1,477 | 1,486 | +11 | +0.7% | 800 |
| 2014/08/15 | 1,473 | 1,478 | 1,473 | 1,475 | +9 | +0.6% | 400 |
| 2014/08/14 | 1,496 | 1,502 | 1,450 | 1,466 | -35 | -2.3% | 9,500 |
| 2014/08/13 | 1,501 | 1,501 | 1,501 | 1,501 | +1 | +0.1% | 100 |
| 2014/08/12 | 1,515 | 1,515 | 1,500 | 1,500 | -15 | -1% | 600 |
| 2014/08/11 | 1,500 | 1,515 | 1,500 | 1,515 | +5 | +0.3% | 1,000 |
| 2014/08/08 | 1,518 | 1,518 | 1,493 | 1,510 | -8 | -0.5% | 1,300 |
| 2014/08/07 | 1,515 | 1,519 | 1,499 | 1,518 | +40 | +2.7% | 4,200 |
| 2014/08/06 | 1,465 | 1,478 | 1,451 | 1,478 | -3 | -0.2% | 500 |
| 2014/08/05 | 1,481 | 1,481 | 1,481 | 1,481 | ±0 | ±0% | 400 |
| 2014/08/04 | 1,488 | 1,488 | 1,480 | 1,481 | +1 | +0.1% | 1,000 |
| 2014/08/01 | 1,445 | 1,480 | 1,445 | 1,480 | ±0 | ±0% | 1,200 |
| 2014/07/31 | 1,480 | 1,480 | 1,470 | 1,480 | ±0 | ±0% | 1,100 |
| 2014/07/30 | 1,480 | 1,480 | 1,480 | 1,480 | +10 | +0.7% | 1,100 |
| 2014/07/29 | 1,440 | 1,470 | 1,440 | 1,470 | ±0 | ±0% | 2,100 |
| 2014/07/28 | 1,475 | 1,475 | 1,470 | 1,470 | ±0 | ±0% | 1,600 |
| 2014/07/25 | 1,475 | 1,475 | 1,470 | 1,470 | +24 | +1.7% | 2,400 |
| 2014/07/24 | 1,440 | 1,446 | 1,440 | 1,446 | +12 | +0.8% | 1,200 |
| 2014/07/23 | 1,437 | 1,441 | 1,434 | 1,434 | -11 | -0.8% | 1,200 |
| 2014/07/22 | 1,420 | 1,445 | 1,420 | 1,445 | +28 | +2% | 1,100 |
| 2014/07/18 | 1,410 | 1,417 | 1,408 | 1,417 | -3 | -0.2% | 900 |
| 2014/07/17 | 1,420 | 1,420 | 1,420 | 1,420 | +10 | +0.7% | 500 |
| 2014/07/16 | 1,410 | 1,410 | 1,410 | 1,410 | -10 | -0.7% | 300 |
| 2014/07/15 | 1,420 | 1,420 | 1,417 | 1,420 | -5 | -0.4% | 1,000 |
| 2014/07/14 | 1,420 | 1,425 | 1,420 | 1,425 | +22 | +1.6% | 900 |
| 2014/07/11 | 1,403 | 1,403 | 1,403 | 1,403 | -2 | -0.1% | 200 |
| 2014/07/10 | 1,413 | 1,413 | 1,405 | 1,405 | -6 | -0.4% | 1,000 |
| 2014/07/09 | 1,418 | 1,418 | 1,411 | 1,411 | -13 | -0.9% | 400 |
| 2014/07/08 | 1,419 | 1,424 | 1,415 | 1,424 | +5 | +0.4% | 1,200 |
| 2014/07/07 | 1,419 | 1,419 | 1,419 | 1,419 | ±0 | ±0% | 200 |
| 2014/07/04 | 1,402 | 1,420 | 1,402 | 1,419 | +17 | +1.2% | 1,500 |
| 2014/07/03 | 1,401 | 1,410 | 1,401 | 1,402 | -1 | -0.1% | 1,000 |
| 2014/07/02 | 1,415 | 1,415 | 1,400 | 1,403 | +3 | +0.2% | 2,400 |
| 2014/07/01 | 1,400 | 1,409 | 1,399 | 1,400 | -9 | -0.6% | 1,900 |
| 2014/06/30 | 1,400 | 1,409 | 1,388 | 1,409 | +9 | +0.6% | 2,200 |
| 2014/06/27 | 1,404 | 1,410 | 1,400 | 1,400 | -8 | -0.6% | 3,300 |
| 2014/06/26 | 1,394 | 1,408 | 1,394 | 1,408 | +14 | +1% | 1,800 |
| 2014/06/25 | 1,397 | 1,398 | 1,394 | 1,394 | ±0 | ±0% | 1,600 |
| 2014/06/24 | 1,400 | 1,420 | 1,391 | 1,394 | -6 | -0.4% | 2,000 |
| 2014/06/23 | 1,386 | 1,400 | 1,386 | 1,400 | +14 | +1% | 400 |
| 2014/06/20 | 1,383 | 1,399 | 1,383 | 1,386 | +5 | +0.4% | 2,500 |
| 2014/06/19 | 1,376 | 1,382 | 1,376 | 1,381 | -8 | -0.6% | 1,100 |
2601～
2650
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
