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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 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 |
| 2014/06/18 | 1,383 | 1,390 | 1,371 | 1,389 | +5 | +0.4% | 2,800 |
| 2014/06/17 | 1,384 | 1,384 | 1,384 | 1,384 | ±0 | ±0% | 100 |
| 2014/06/16 | 1,375 | 1,390 | 1,366 | 1,384 | +12 | +0.9% | 2,900 |
| 2014/06/13 | 1,362 | 1,372 | 1,360 | 1,372 | -7 | -0.5% | 7,000 |
| 2014/06/12 | 1,366 | 1,380 | 1,366 | 1,379 | +5 | +0.4% | 2,100 |
| 2014/06/11 | 1,368 | 1,374 | 1,365 | 1,374 | +1 | +0.1% | 3,500 |
| 2014/06/10 | 1,374 | 1,374 | 1,368 | 1,373 | +1 | +0.1% | 2,100 |
| 2014/06/09 | 1,394 | 1,394 | 1,372 | 1,372 | +6 | +0.4% | 2,100 |
| 2014/06/06 | 1,368 | 1,371 | 1,366 | 1,366 | -14 | -1% | 4,200 |
| 2014/06/05 | 1,370 | 1,390 | 1,370 | 1,380 | +10 | +0.7% | 600 |
| 2014/06/04 | 1,371 | 1,372 | 1,370 | 1,370 | -13 | -0.9% | 2,900 |
| 2014/06/03 | 1,408 | 1,408 | 1,382 | 1,383 | +5 | +0.4% | 2,000 |
| 2014/06/02 | 1,381 | 1,383 | 1,361 | 1,378 | +27 | +2% | 1,600 |
| 2014/05/30 | 1,348 | 1,438 | 1,348 | 1,351 | -9 | -0.7% | 6,300 |
| 2014/05/29 | 1,347 | 1,360 | 1,345 | 1,360 | +6 | +0.4% | 700 |
| 2014/05/28 | 1,360 | 1,360 | 1,347 | 1,354 | -6 | -0.4% | 1,600 |
| 2014/05/27 | 1,359 | 1,374 | 1,350 | 1,360 | ±0 | ±0% | 800 |
| 2014/05/26 | 1,324 | 1,360 | 1,324 | 1,360 | +45 | +3.4% | 1,700 |
| 2014/05/23 | 1,325 | 1,325 | 1,304 | 1,315 | +11 | +0.8% | 2,000 |
| 2014/05/22 | 1,292 | 1,325 | 1,292 | 1,304 | +23 | +1.8% | 700 |
| 2014/05/21 | 1,287 | 1,330 | 1,260 | 1,281 | +1 | +0.1% | 4,700 |
| 2014/05/20 | 1,280 | 1,295 | 1,268 | 1,280 | +5 | +0.4% | 8,500 |
| 2014/05/19 | 1,380 | 1,385 | 1,261 | 1,275 | -105 | -7.6% | 13,600 |
| 2014/05/16 | 1,374 | 1,385 | 1,374 | 1,380 | -2 | -0.1% | 1,800 |
| 2014/05/15 | 1,359 | 1,400 | 1,359 | 1,382 | +21 | +1.5% | 3,100 |
| 2014/05/14 | 1,382 | 1,382 | 1,354 | 1,361 | -8 | -0.6% | 2,000 |
| 2014/05/13 | 1,393 | 1,398 | 1,369 | 1,369 | -19 | -1.4% | 13,200 |
| 2014/05/12 | 1,405 | 1,405 | 1,373 | 1,388 | -32 | -2.3% | 14,400 |
| 2014/05/09 | 1,499 | 1,499 | 1,400 | 1,420 | -185 | -11.5% | 31,300 |
| 2014/05/08 | 1,640 | 1,640 | 1,603 | 1,605 | -25 | -1.5% | 3,500 |
| 2014/05/07 | 1,625 | 1,650 | 1,625 | 1,630 | +9 | +0.6% | 2,300 |
| 2014/05/02 | 1,630 | 1,695 | 1,621 | 1,621 | +6 | +0.4% | 5,000 |
| 2014/05/01 | 1,615 | 1,649 | 1,610 | 1,615 | +2 | +0.1% | 6,100 |
| 2014/04/30 | 1,658 | 1,706 | 1,613 | 1,613 | -39 | -2.4% | 20,800 |
| 2014/04/28 | 1,652 | 1,709 | 1,562 | 1,652 | -65 | -3.8% | 23,900 |
| 2014/04/25 | 1,680 | 1,720 | 1,587 | 1,717 | +37 | +2.2% | 27,100 |
| 2014/04/24 | 1,579 | 1,680 | 1,560 | 1,680 | +101 | +6.4% | 11,200 |
| 2014/04/23 | 1,582 | 1,590 | 1,531 | 1,579 | -12 | -0.8% | 10,800 |
| 2014/04/22 | 1,670 | 1,700 | 1,582 | 1,591 | -119 | -7% | 42,600 |
| 2014/04/21 | 1,710 | 1,710 | 1,580 | 1,710 | +300 | +21.3% | 121,400 |
| 2014/04/18 | 1,403 | 1,437 | 1,403 | 1,410 | -5 | -0.4% | 1,200 |
| 2014/04/17 | 1,400 | 1,415 | 1,400 | 1,415 | -9 | -0.6% | 900 |
| 2014/04/16 | 1,450 | 1,450 | 1,400 | 1,424 | -15 | -1% | 1,000 |
| 2014/04/15 | 1,409 | 1,439 | 1,409 | 1,439 | +30 | +2.1% | 200 |
| 2014/04/14 | 1,400 | 1,409 | 1,400 | 1,409 | -11 | -0.8% | 1,300 |
2701～
2750
件表示中 / 3740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 | 437,500円 | +5.3% | -2.8% | 4.34% | 8.34倍 | 0.79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 |
| ヘリオステクノＨ | 83,100円 | +41.9% | +27.1% | 5.42% | 18.85倍 | 0.94倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 協立電機 | 214,500円 | +10.6% | +25.2% | 3.26% | 8.22倍 | 0.93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 |
| アライドＨＤ | 17,000円 | +7.9% | -14.1% | 3.53% | 9.46倍 | 0.92倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 北電工 | 213,400円 | -5.5% | -40.3% | 4.22% | 13.95倍 | 0.74倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
市場注目の銘柄
チャート関連のコラム
