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 |
|---|---|---|---|---|---|---|---|
| 2013/06/07 | 1,205 | 1,205 | 1,155 | 1,155 | -52 | -4.3% | 3,200 |
| 2013/06/06 | 1,232 | 1,232 | 1,207 | 1,207 | -25 | -2% | 2,100 |
| 2013/06/05 | 1,230 | 1,240 | 1,230 | 1,232 | +2 | +0.2% | 1,400 |
| 2013/06/04 | 1,231 | 1,238 | 1,230 | 1,230 | -20 | -1.6% | 2,500 |
| 2013/06/03 | 1,253 | 1,253 | 1,231 | 1,250 | -17 | -1.3% | 2,200 |
| 2013/05/31 | 1,260 | 1,267 | 1,254 | 1,267 | +7 | +0.6% | 900 |
| 2013/05/30 | 1,262 | 1,262 | 1,260 | 1,260 | ±0 | ±0% | 2,200 |
| 2013/05/29 | 1,280 | 1,280 | 1,251 | 1,260 | -20 | -1.6% | 1,400 |
| 2013/05/28 | 1,253 | 1,280 | 1,253 | 1,280 | ±0 | ±0% | 400 |
| 2013/05/27 | 1,280 | 1,280 | 1,280 | 1,280 | -14 | -1.1% | 1,300 |
| 2013/05/24 | 1,294 | 1,294 | 1,286 | 1,294 | -1 | -0.1% | 1,800 |
| 2013/05/23 | 1,310 | 1,310 | 1,295 | 1,295 | -10 | -0.8% | 3,100 |
| 2013/05/22 | 1,300 | 1,305 | 1,300 | 1,305 | +5 | +0.4% | 1,100 |
| 2013/05/21 | 1,310 | 1,310 | 1,300 | 1,300 | -9 | -0.7% | 1,800 |
| 2013/05/20 | 1,300 | 1,309 | 1,300 | 1,309 | - | - | 500 |
| 2013/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/16 | 1,310 | 1,310 | 1,293 | 1,300 | +4 | +0.3% | 1,000 |
| 2013/05/15 | 1,305 | 1,310 | 1,296 | 1,296 | -9 | -0.7% | 3,900 |
| 2013/05/14 | 1,315 | 1,315 | 1,300 | 1,305 | -3 | -0.2% | 2,500 |
| 2013/05/13 | 1,310 | 1,313 | 1,299 | 1,308 | -2 | -0.2% | 3,000 |
| 2013/05/10 | 1,300 | 1,319 | 1,300 | 1,310 | +11 | +0.8% | 4,600 |
| 2013/05/09 | 1,321 | 1,323 | 1,291 | 1,299 | -21 | -1.6% | 6,500 |
| 2013/05/08 | 1,299 | 1,324 | 1,299 | 1,320 | +30 | +2.3% | 4,300 |
| 2013/05/07 | 1,282 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 3,500 |
| 2013/05/02 | 1,262 | 1,280 | 1,261 | 1,280 | +12 | +0.9% | 4,100 |
| 2013/05/01 | 1,272 | 1,272 | 1,262 | 1,268 | +7 | +0.6% | 1,600 |
| 2013/04/30 | 1,275 | 1,275 | 1,261 | 1,261 | ±0 | ±0% | 1,700 |
| 2013/04/26 | 1,277 | 1,277 | 1,261 | 1,261 | -13 | -1% | 2,400 |
| 2013/04/25 | 1,274 | 1,274 | 1,271 | 1,274 | +14 | +1.1% | 5,900 |
| 2013/04/24 | 1,275 | 1,278 | 1,254 | 1,260 | +42 | +3.4% | 10,000 |
| 2013/04/23 | 1,228 | 1,228 | 1,218 | 1,218 | -7 | -0.6% | 1,800 |
| 2013/04/22 | 1,219 | 1,229 | 1,191 | 1,225 | +6 | +0.5% | 3,400 |
| 2013/04/19 | 1,188 | 1,219 | 1,188 | 1,219 | +8 | +0.7% | 3,600 |
| 2013/04/18 | 1,200 | 1,211 | 1,200 | 1,211 | +11 | +0.9% | 600 |
| 2013/04/17 | 1,210 | 1,210 | 1,182 | 1,200 | -10 | -0.8% | 1,600 |
| 2013/04/16 | 1,186 | 1,210 | 1,186 | 1,210 | +24 | +2% | 300 |
| 2013/04/15 | 1,189 | 1,200 | 1,185 | 1,186 | -4 | -0.3% | 2,400 |
| 2013/04/12 | 1,190 | 1,190 | 1,190 | 1,190 | -9 | -0.8% | 400 |
| 2013/04/11 | 1,197 | 1,199 | 1,187 | 1,199 | - | - | 600 |
| 2013/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/09 | 1,190 | 1,227 | 1,182 | 1,227 | +37 | +3.1% | 1,500 |
| 2013/04/08 | 1,180 | 1,190 | 1,180 | 1,190 | +8 | +0.7% | 700 |
| 2013/04/05 | 1,199 | 1,220 | 1,170 | 1,182 | -16 | -1.3% | 2,100 |
| 2013/04/04 | 1,198 | 1,198 | 1,198 | 1,198 | +8 | +0.7% | 300 |
| 2013/04/03 | 1,189 | 1,190 | 1,140 | 1,190 | +28 | +2.4% | 400 |
| 2013/04/02 | 1,102 | 1,162 | 1,102 | 1,162 | +9 | +0.8% | 1,400 |
| 2013/04/01 | 1,226 | 1,230 | 1,150 | 1,153 | -73 | -6% | 2,600 |
| 2013/03/29 | 1,270 | 1,270 | 1,223 | 1,226 | +6 | +0.5% | 1,100 |
| 2013/03/28 | 1,261 | 1,261 | 1,220 | 1,220 | -20 | -1.6% | 3,100 |
| 2013/03/27 | 1,216 | 1,240 | 1,214 | 1,240 | -125,260 | -99% | 1,300 |
2901～
2950
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
