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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 94,600 | 95,100 | 94,500 | 94,500 | -400 | -0.4% | 11 |
2011/02/03 | 94,900 | 94,900 | 94,900 | 94,900 | -100 | -0.1% | 1 |
2011/02/02 | 93,000 | 95,000 | 92,900 | 95,000 | +1,000 | +1.1% | 6 |
2011/02/01 | 94,800 | 94,800 | 94,000 | 94,000 | - | - | 2 |
2011/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/01/28 | 93,600 | 94,500 | 93,600 | 94,500 | - | - | 8 |
2011/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/01/26 | 95,100 | 95,100 | 95,100 | 95,100 | -100 | -0.1% | 4 |
2011/01/25 | 95,200 | 95,200 | 95,200 | 95,200 | +2,300 | +2.5% | 16 |
2011/01/24 | 92,800 | 92,900 | 92,800 | 92,900 | +300 | +0.3% | 11 |
2011/01/21 | 93,700 | 93,700 | 92,600 | 92,600 | -1,000 | -1.1% | 6 |
2011/01/20 | 93,600 | 93,600 | 93,600 | 93,600 | +100 | +0.1% | 1 |
2011/01/19 | 93,600 | 93,600 | 93,500 | 93,500 | ±0 | ±0% | 3 |
2011/01/18 | 93,500 | 93,500 | 93,500 | 93,500 | +400 | +0.4% | 3 |
2011/01/17 | 92,900 | 93,100 | 92,900 | 93,100 | +700 | +0.8% | 11 |
2011/01/14 | 92,400 | 92,400 | 92,400 | 92,400 | -600 | -0.6% | 5 |
2011/01/13 | 93,000 | 93,000 | 93,000 | 93,000 | +400 | +0.4% | 1 |
2011/01/12 | 93,000 | 93,000 | 92,600 | 92,600 | -400 | -0.4% | 10 |
2011/01/11 | 93,000 | 93,000 | 93,000 | 93,000 | ±0 | ±0% | 4 |
2011/01/07 | 92,300 | 93,000 | 92,300 | 93,000 | +500 | +0.5% | 37 |
2011/01/06 | 92,500 | 92,500 | 92,500 | 92,500 | +500 | +0.5% | 10 |
2011/01/05 | 92,500 | 92,500 | 92,000 | 92,000 | -500 | -0.5% | 4 |
2011/01/04 | 92,000 | 92,500 | 92,000 | 92,500 | ±0 | ±0% | 11 |
2010/12/30 | 92,500 | 92,500 | 92,500 | 92,500 | ±0 | ±0% | 4 |
2010/12/29 | 92,500 | 92,500 | 92,500 | 92,500 | ±0 | ±0% | 1 |
2010/12/28 | 92,400 | 92,500 | 92,400 | 92,500 | +100 | +0.1% | 8 |
2010/12/27 | 92,400 | 92,400 | 92,400 | 92,400 | ±0 | ±0% | 4 |
2010/12/24 | 92,500 | 92,500 | 90,900 | 92,400 | +2,400 | +2.7% | 39 |
2010/12/22 | 90,000 | 90,900 | 89,600 | 90,000 | ±0 | ±0% | 18 |
2010/12/21 | 90,900 | 90,900 | 89,300 | 90,000 | -900 | -1% | 8 |
2010/12/20 | 90,900 | 90,900 | 90,900 | 90,900 | +800 | +0.9% | 13 |
2010/12/17 | 90,000 | 90,800 | 90,000 | 90,100 | +100 | +0.1% | 35 |
2010/12/16 | 90,100 | 90,100 | 89,200 | 90,000 | -300 | -0.3% | 13 |
2010/12/15 | 90,000 | 91,500 | 90,000 | 90,300 | ±0 | ±0% | 7 |
2010/12/14 | 90,500 | 90,500 | 90,000 | 90,300 | -600 | -0.7% | 18 |
2010/12/13 | 91,800 | 92,000 | 85,000 | 90,900 | -900 | -1% | 72 |
2010/12/10 | 91,800 | 91,800 | 91,800 | 91,800 | - | - | 1 |
2010/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/12/08 | 91,500 | 91,500 | 91,300 | 91,300 | +1,600 | +1.8% | 4 |
2010/12/07 | 92,000 | 92,000 | 89,700 | 89,700 | - | - | 11 |
2010/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/12/03 | 92,100 | 92,200 | 92,100 | 92,200 | - | - | 2 |
2010/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/12/01 | 92,900 | 93,000 | 92,900 | 93,000 | ±0 | ±0% | 3 |
2010/11/30 | 93,000 | 93,000 | 93,000 | 93,000 | - | - | 2 |
2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/26 | 93,000 | 93,000 | 93,000 | 93,000 | ±0 | ±0% | 4 |
2010/11/25 | 93,000 | 93,000 | 93,000 | 93,000 | +2,500 | +2.8% | 16 |
2010/11/24 | 90,500 | 91,000 | 90,500 | 90,500 | -100 | -0.1% | 3 |
2010/11/22 | 90,300 | 90,600 | 90,300 | 90,600 | +400 | +0.4% | 15 |
3251~
3300
件表示中 / 3458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 | 245,100円 | +3.1% | +4.1% | 3.26% | 10.07倍 | 0.49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 |
テクノHR | 50,300円 | +2.8% | -47.3% | 2.39% | 11.30倍 | 0.69倍 |
|
21年4月事業会社移行。映像・ITはレンズ技術の応用、ロボティクスはFA強い。買収積極的 |
エノモト | 150,900円 | +1.0% | +106.2% | 4.71% | 22.40倍 | 0.48倍 |
|
半導体・LED用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
岩崎通 | 67,700円 | +1.0% | - | 3.69% | 33.58倍 | 0.35倍 |
|
情報通信機器の中堅メーカー。中小企業向けビジネスホンが主力。あいHDの持分法適用会社に |
フェンオール | 168,000円 | +1.5% | -18.6% | 4.40% | 18.55倍 | 0.74倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム