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 |
|---|---|---|---|---|---|---|---|
| 2013/08/28 | 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 |
| 2013/08/19 | 1,240 | 1,252 | 1,240 | 1,252 | +12 | +1% | 900 |
| 2013/08/16 | 1,230 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 400 |
| 2013/08/15 | 1,240 | 1,240 | 1,240 | 1,240 | -1 | -0.1% | 100 |
| 2013/08/14 | 1,241 | 1,241 | 1,241 | 1,241 | -8 | -0.6% | 300 |
| 2013/08/13 | 1,243 | 1,249 | 1,243 | 1,249 | +29 | +2.4% | 900 |
| 2013/08/12 | 1,241 | 1,244 | 1,220 | 1,220 | -19 | -1.5% | 600 |
| 2013/08/09 | 1,235 | 1,239 | 1,235 | 1,239 | - | - | 500 |
| 2013/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/06 | 1,220 | 1,230 | 1,205 | 1,230 | +10 | +0.8% | 800 |
| 2013/08/05 | 1,216 | 1,220 | 1,210 | 1,220 | +4 | +0.3% | 300 |
| 2013/08/02 | 1,220 | 1,220 | 1,216 | 1,216 | ±0 | ±0% | 400 |
| 2013/08/01 | 1,216 | 1,216 | 1,216 | 1,216 | +11 | +0.9% | 100 |
| 2013/07/31 | 1,210 | 1,210 | 1,205 | 1,205 | -5 | -0.4% | 600 |
| 2013/07/30 | 1,210 | 1,210 | 1,205 | 1,210 | +6 | +0.5% | 500 |
| 2013/07/29 | 1,210 | 1,210 | 1,201 | 1,204 | -15 | -1.2% | 3,100 |
| 2013/07/26 | 1,219 | 1,219 | 1,219 | 1,219 | +2 | +0.2% | 100 |
| 2013/07/25 | 1,230 | 1,230 | 1,217 | 1,217 | -10 | -0.8% | 4,300 |
| 2013/07/24 | 1,229 | 1,229 | 1,219 | 1,227 | -2 | -0.2% | 900 |
| 2013/07/23 | 1,230 | 1,230 | 1,220 | 1,229 | -2 | -0.2% | 2,100 |
| 2013/07/22 | 1,231 | 1,231 | 1,222 | 1,231 | ±0 | ±0% | 800 |
| 2013/07/19 | 1,231 | 1,231 | 1,231 | 1,231 | ±0 | ±0% | 600 |
| 2013/07/18 | 1,217 | 1,231 | 1,217 | 1,231 | +16 | +1.3% | 800 |
| 2013/07/17 | 1,221 | 1,221 | 1,215 | 1,215 | -16 | -1.3% | 500 |
| 2013/07/16 | 1,231 | 1,231 | 1,231 | 1,231 | ±0 | ±0% | 600 |
| 2013/07/12 | 1,231 | 1,231 | 1,231 | 1,231 | +1 | +0.1% | 300 |
| 2013/07/11 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,100 |
| 2013/07/10 | 1,230 | 1,230 | 1,230 | 1,230 | +15 | +1.2% | 900 |
| 2013/07/09 | 1,228 | 1,228 | 1,215 | 1,215 | ±0 | ±0% | 700 |
| 2013/07/08 | 1,230 | 1,230 | 1,215 | 1,215 | -15 | -1.2% | 600 |
| 2013/07/05 | 1,219 | 1,234 | 1,219 | 1,230 | +12 | +1% | 1,400 |
| 2013/07/04 | 1,218 | 1,218 | 1,218 | 1,218 | -12 | -1% | 100 |
| 2013/07/03 | 1,230 | 1,230 | 1,230 | 1,230 | +25 | +2.1% | 400 |
| 2013/07/02 | 1,203 | 1,210 | 1,203 | 1,205 | -26 | -2.1% | 300 |
| 2013/07/01 | 1,234 | 1,234 | 1,231 | 1,231 | +31 | +2.6% | 600 |
| 2013/06/28 | 1,180 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 500 |
| 2013/06/27 | 1,180 | 1,200 | 1,175 | 1,200 | -17 | -1.4% | 2,100 |
| 2013/06/26 | 1,219 | 1,219 | 1,217 | 1,217 | -2 | -0.2% | 600 |
| 2013/06/25 | 1,228 | 1,228 | 1,219 | 1,219 | ±0 | ±0% | 1,200 |
| 2013/06/24 | 1,204 | 1,219 | 1,203 | 1,219 | ±0 | ±0% | 400 |
| 2013/06/21 | 1,177 | 1,219 | 1,177 | 1,219 | -9 | -0.7% | 600 |
| 2013/06/20 | 1,228 | 1,228 | 1,170 | 1,228 | -1 | -0.1% | 1,300 |
| 2013/06/19 | 1,229 | 1,229 | 1,229 | 1,229 | +14 | +1.2% | 100 |
2901～
2950
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
