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 |
|---|---|---|---|---|---|---|---|
| 2013/11/12 | 1,330 | 1,360 | 1,330 | 1,358 | +6 | +0.4% | 2,000 |
| 2013/11/11 | 1,316 | 1,364 | 1,316 | 1,352 | +43 | +3.3% | 500 |
| 2013/11/08 | 1,335 | 1,336 | 1,302 | 1,309 | -26 | -1.9% | 9,400 |
| 2013/11/07 | 1,349 | 1,349 | 1,334 | 1,335 | ±0 | ±0% | 1,000 |
| 2013/11/06 | 1,340 | 1,340 | 1,330 | 1,335 | +15 | +1.1% | 800 |
| 2013/11/05 | 1,340 | 1,340 | 1,320 | 1,320 | -15 | -1.1% | 7,900 |
| 2013/11/01 | 1,362 | 1,362 | 1,335 | 1,335 | -40 | -2.9% | 7,500 |
| 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 |
2851～
2900
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
