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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 1,382 | 1,387 | 1,370 | 1,375 | -11 | -0.8% | 4,100 |
| 2013/10/30 | 1,421 | 1,421 | 1,385 | 1,386 | -29 | -2% | 5,400 |
| 2013/10/29 | 1,420 | 1,431 | 1,415 | 1,415 | -5 | -0.4% | 2,600 |
| 2013/10/28 | 1,435 | 1,435 | 1,411 | 1,420 | +5 | +0.4% | 1,100 |
| 2013/10/25 | 1,435 | 1,435 | 1,414 | 1,415 | -15 | -1% | 1,800 |
| 2013/10/24 | 1,418 | 1,435 | 1,415 | 1,430 | -18 | -1.2% | 4,500 |
| 2013/10/23 | 1,440 | 1,448 | 1,407 | 1,448 | +38 | +2.7% | 4,500 |
| 2013/10/22 | 1,420 | 1,439 | 1,402 | 1,410 | -53 | -3.6% | 12,000 |
| 2013/10/21 | 1,356 | 1,596 | 1,352 | 1,463 | +167 | +12.9% | 103,500 |
| 2013/10/18 | 1,283 | 1,296 | 1,283 | 1,296 | +11 | +0.9% | 2,500 |
| 2013/10/17 | 1,288 | 1,290 | 1,285 | 1,285 | +6 | +0.5% | 1,300 |
| 2013/10/16 | 1,295 | 1,295 | 1,279 | 1,279 | -8 | -0.6% | 700 |
| 2013/10/15 | 1,283 | 1,287 | 1,283 | 1,287 | ±0 | ±0% | 400 |
| 2013/10/11 | 1,296 | 1,296 | 1,287 | 1,287 | -6 | -0.5% | 600 |
| 2013/10/10 | 1,293 | 1,293 | 1,293 | 1,293 | -3 | -0.2% | 200 |
| 2013/10/09 | 1,297 | 1,297 | 1,296 | 1,296 | +36 | +2.9% | 1,600 |
| 2013/10/08 | 1,288 | 1,288 | 1,260 | 1,260 | -29 | -2.2% | 800 |
| 2013/10/07 | 1,287 | 1,289 | 1,287 | 1,289 | +3 | +0.2% | 6,400 |
| 2013/10/04 | 1,287 | 1,287 | 1,286 | 1,286 | -3 | -0.2% | 700 |
| 2013/10/03 | 1,288 | 1,293 | 1,288 | 1,289 | +1 | +0.1% | 3,200 |
| 2013/10/02 | 1,287 | 1,289 | 1,287 | 1,288 | +1 | +0.1% | 700 |
| 2013/10/01 | 1,294 | 1,294 | 1,287 | 1,287 | -6 | -0.5% | 800 |
| 2013/09/30 | 1,303 | 1,303 | 1,286 | 1,293 | -5 | -0.4% | 4,700 |
| 2013/09/27 | 1,290 | 1,298 | 1,290 | 1,298 | +12 | +0.9% | 4,900 |
| 2013/09/26 | 1,282 | 1,287 | 1,282 | 1,286 | -31 | -2.4% | 1,700 |
| 2013/09/25 | 1,320 | 1,320 | 1,317 | 1,317 | -3 | -0.2% | 4,200 |
| 2013/09/24 | 1,320 | 1,320 | 1,311 | 1,320 | ±0 | ±0% | 700 |
| 2013/09/20 | 1,298 | 1,320 | 1,271 | 1,320 | -8 | -0.6% | 2,600 |
| 2013/09/19 | 1,270 | 1,328 | 1,270 | 1,328 | - | - | 5,300 |
| 2013/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/17 | 1,257 | 1,285 | 1,240 | 1,285 | +29 | +2.3% | 9,100 |
| 2013/09/13 | 1,256 | 1,256 | 1,255 | 1,256 | ±0 | ±0% | 400 |
| 2013/09/12 | 1,258 | 1,258 | 1,243 | 1,256 | -1 | -0.1% | 2,300 |
| 2013/09/11 | 1,241 | 1,257 | 1,241 | 1,257 | +7 | +0.6% | 1,400 |
| 2013/09/10 | 1,245 | 1,250 | 1,240 | 1,250 | -2 | -0.2% | 900 |
| 2013/09/09 | 1,252 | 1,252 | 1,252 | 1,252 | +11 | +0.9% | 400 |
| 2013/09/06 | 1,210 | 1,241 | 1,210 | 1,241 | +20 | +1.6% | 2,700 |
| 2013/09/05 | 1,220 | 1,221 | 1,220 | 1,221 | - | - | 700 |
| 2013/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/02 | 1,217 | 1,217 | 1,217 | 1,217 | ±0 | ±0% | 1,300 |
| 2013/08/30 | 1,240 | 1,240 | 1,217 | 1,217 | - | - | 1,300 |
| 2013/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/28 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 900 |
| 2013/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/26 | 1,257 | 1,257 | 1,257 | 1,257 | ±0 | ±0% | 300 |
| 2013/08/23 | 1,258 | 1,258 | 1,257 | 1,257 | +13 | +1% | 1,000 |
| 2013/08/22 | 1,251 | 1,251 | 1,241 | 1,244 | -16 | -1.3% | 600 |
| 2013/08/21 | 1,258 | 1,260 | 1,258 | 1,260 | +4 | +0.3% | 1,200 |
| 2013/08/20 | 1,243 | 1,256 | 1,243 | 1,256 | +4 | +0.3% | 200 |
2801～
2850
件表示中 / 3683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 | 420,000円 | +12.5% | +125.5% | 4.52% | 7.96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 | 299,000円 | +5.0% | -6.0% | 5.52% | 5.41倍 | 0.61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 |
| 協立電機 | 415,000円 | +4.8% | +4.4% | 2.89% | 9.03倍 | 0.90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 |
| チノー | 189,700円 | +3.9% | +9.8% | 3.69% | 10.02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 |
市場注目の銘柄
チャート関連のコラム
