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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 1,581 | 1,620 | 1,581 | 1,618 | +36 | +2.3% | 600 |
| 2014/01/28 | 1,550 | 1,586 | 1,549 | 1,582 | +32 | +2.1% | 3,300 |
| 2014/01/27 | 1,588 | 1,623 | 1,550 | 1,550 | -92 | -5.6% | 6,900 |
| 2014/01/24 | 1,655 | 1,655 | 1,642 | 1,642 | -18 | -1.1% | 4,200 |
| 2014/01/23 | 1,667 | 1,667 | 1,660 | 1,660 | -7 | -0.4% | 5,100 |
| 2014/01/22 | 1,659 | 1,687 | 1,659 | 1,667 | +11 | +0.7% | 2,100 |
| 2014/01/21 | 1,656 | 1,700 | 1,645 | 1,656 | +1 | +0.1% | 7,400 |
| 2014/01/20 | 1,610 | 1,667 | 1,610 | 1,655 | +50 | +3.1% | 6,800 |
| 2014/01/17 | 1,610 | 1,638 | 1,601 | 1,605 | -45 | -2.7% | 5,300 |
| 2014/01/16 | 1,550 | 1,660 | 1,550 | 1,650 | +104 | +6.7% | 19,500 |
| 2014/01/15 | 1,537 | 1,548 | 1,537 | 1,546 | +11 | +0.7% | 6,600 |
| 2014/01/14 | 1,541 | 1,543 | 1,535 | 1,535 | -7 | -0.5% | 4,900 |
| 2014/01/10 | 1,544 | 1,544 | 1,532 | 1,542 | +2 | +0.1% | 1,600 |
| 2014/01/09 | 1,550 | 1,550 | 1,520 | 1,540 | +3 | +0.2% | 2,100 |
| 2014/01/08 | 1,537 | 1,562 | 1,537 | 1,537 | +2 | +0.1% | 2,700 |
| 2014/01/07 | 1,562 | 1,564 | 1,500 | 1,535 | -30 | -1.9% | 2,500 |
| 2014/01/06 | 1,500 | 1,570 | 1,498 | 1,565 | +86 | +5.8% | 9,700 |
| 2013/12/30 | 1,441 | 1,490 | 1,441 | 1,479 | +39 | +2.7% | 16,000 |
| 2013/12/27 | 1,438 | 1,440 | 1,418 | 1,440 | +25 | +1.8% | 6,200 |
| 2013/12/26 | 1,414 | 1,438 | 1,403 | 1,415 | +14 | +1% | 2,500 |
| 2013/12/25 | 1,418 | 1,418 | 1,400 | 1,401 | +11 | +0.8% | 11,200 |
| 2013/12/24 | 1,413 | 1,418 | 1,390 | 1,390 | -26 | -1.8% | 19,400 |
| 2013/12/20 | 1,415 | 1,416 | 1,410 | 1,416 | +1 | +0.1% | 6,900 |
| 2013/12/19 | 1,416 | 1,419 | 1,413 | 1,415 | ±0 | ±0% | 2,600 |
| 2013/12/18 | 1,416 | 1,419 | 1,415 | 1,415 | -6 | -0.4% | 3,700 |
| 2013/12/17 | 1,427 | 1,427 | 1,416 | 1,421 | +10 | +0.7% | 1,300 |
| 2013/12/16 | 1,447 | 1,449 | 1,411 | 1,411 | -24 | -1.7% | 7,500 |
| 2013/12/13 | 1,442 | 1,442 | 1,420 | 1,435 | +19 | +1.3% | 4,900 |
| 2013/12/12 | 1,422 | 1,426 | 1,416 | 1,416 | -6 | -0.4% | 4,300 |
| 2013/12/11 | 1,439 | 1,439 | 1,416 | 1,422 | -12 | -0.8% | 7,400 |
| 2013/12/10 | 1,400 | 1,434 | 1,400 | 1,434 | +49 | +3.5% | 13,400 |
| 2013/12/09 | 1,384 | 1,390 | 1,384 | 1,385 | +4 | +0.3% | 1,900 |
| 2013/12/06 | 1,381 | 1,381 | 1,381 | 1,381 | +11 | +0.8% | 1,800 |
| 2013/12/05 | 1,390 | 1,390 | 1,370 | 1,370 | -10 | -0.7% | 1,800 |
| 2013/12/04 | 1,380 | 1,380 | 1,356 | 1,380 | +5 | +0.4% | 4,400 |
| 2013/12/03 | 1,385 | 1,385 | 1,370 | 1,375 | -5 | -0.4% | 4,400 |
| 2013/12/02 | 1,359 | 1,380 | 1,358 | 1,380 | +23 | +1.7% | 4,400 |
| 2013/11/29 | 1,358 | 1,359 | 1,351 | 1,357 | -1 | -0.1% | 6,100 |
| 2013/11/28 | 1,345 | 1,358 | 1,345 | 1,358 | +14 | +1% | 3,400 |
| 2013/11/27 | 1,337 | 1,344 | 1,337 | 1,344 | +8 | +0.6% | 7,000 |
| 2013/11/26 | 1,340 | 1,340 | 1,336 | 1,336 | -4 | -0.3% | 1,300 |
| 2013/11/25 | 1,343 | 1,345 | 1,336 | 1,340 | ±0 | ±0% | 5,000 |
| 2013/11/22 | 1,337 | 1,349 | 1,337 | 1,340 | +5 | +0.4% | 4,200 |
| 2013/11/21 | 1,340 | 1,345 | 1,335 | 1,335 | ±0 | ±0% | 3,000 |
| 2013/11/20 | 1,340 | 1,340 | 1,335 | 1,335 | -5 | -0.4% | 700 |
| 2013/11/19 | 1,323 | 1,340 | 1,323 | 1,340 | +3 | +0.2% | 600 |
| 2013/11/18 | 1,350 | 1,358 | 1,320 | 1,337 | -3 | -0.2% | 2,600 |
| 2013/11/15 | 1,335 | 1,357 | 1,335 | 1,340 | -14 | -1% | 1,800 |
| 2013/11/14 | 1,350 | 1,355 | 1,346 | 1,354 | -4 | -0.3% | 1,400 |
| 2013/11/13 | 1,340 | 1,358 | 1,340 | 1,358 | ±0 | ±0% | 1,100 |
2801～
2850
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
