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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 90,000 | 90,200 | 90,000 | 90,200 | -300 | -0.3% | 12 |
| 2010/11/18 | 90,200 | 90,500 | 90,200 | 90,500 | ±0 | ±0% | 3 |
| 2010/11/17 | 90,500 | 90,500 | 90,500 | 90,500 | -1,500 | -1.6% | 12 |
| 2010/11/16 | 92,000 | 92,000 | 92,000 | 92,000 | - | - | 2 |
| 2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 90,500 | 91,000 | 90,500 | 91,000 | - | - | 3 |
| 2010/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/08 | 90,400 | 90,400 | 90,400 | 90,400 | +300 | +0.3% | 1 |
| 2010/11/05 | 90,100 | 90,100 | 90,100 | 90,100 | -900 | -1% | 2 |
| 2010/11/04 | 91,000 | 91,000 | 91,000 | 91,000 | +400 | +0.4% | 1 |
| 2010/11/02 | 90,600 | 90,600 | 90,600 | 90,600 | - | - | 1 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 91,500 | 91,500 | 91,500 | 91,500 | ±0 | ±0% | 43 |
| 2010/10/28 | 92,600 | 92,600 | 91,100 | 91,500 | -1,500 | -1.6% | 3 |
| 2010/10/27 | 92,900 | 93,400 | 92,900 | 93,000 | -2,100 | -2.2% | 33 |
| 2010/10/26 | 95,100 | 95,100 | 95,100 | 95,100 | ±0 | ±0% | 3 |
| 2010/10/25 | 98,900 | 98,900 | 95,100 | 95,100 | +100 | +0.1% | 20 |
| 2010/10/22 | 95,000 | 95,000 | 95,000 | 95,000 | - | - | 1 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 95,000 | 95,000 | 95,000 | 95,000 | -900 | -0.9% | 6 |
| 2010/10/15 | 95,000 | 95,900 | 95,000 | 95,900 | +900 | +0.9% | 2 |
| 2010/10/14 | 95,500 | 95,500 | 93,500 | 95,000 | - | - | 16 |
| 2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/12 | 97,000 | 97,000 | 97,000 | 97,000 | +200 | +0.2% | 1 |
| 2010/10/08 | 96,800 | 96,800 | 96,800 | 96,800 | -200 | -0.2% | 1 |
| 2010/10/07 | 95,500 | 97,000 | 95,500 | 97,000 | ±0 | ±0% | 4 |
| 2010/10/06 | 97,000 | 97,000 | 97,000 | 97,000 | - | - | 2 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 98,000 | 98,000 | 98,000 | 98,000 | ±0 | ±0% | 1 |
| 2010/09/30 | 98,000 | 98,000 | 98,000 | 98,000 | -500 | -0.5% | 1 |
| 2010/09/29 | 99,000 | 99,000 | 98,500 | 98,500 | -1,100 | -1.1% | 3 |
| 2010/09/28 | 99,600 | 99,600 | 99,600 | 99,600 | -3,100 | -3% | 2 |
| 2010/09/27 | 102,700 | 102,700 | 102,700 | 102,700 | ±0 | ±0% | 3 |
| 2010/09/24 | 102,700 | 102,700 | 102,700 | 102,700 | +3,700 | +3.7% | 15 |
| 2010/09/22 | 99,000 | 99,000 | 99,000 | 99,000 | +300 | +0.3% | 2 |
| 2010/09/21 | 99,200 | 99,200 | 98,700 | 98,700 | - | - | 2 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 99,000 | 99,000 | 99,000 | 99,000 | ±0 | ±0% | 1 |
| 2010/09/15 | 99,000 | 99,000 | 99,000 | 99,000 | ±0 | ±0% | 1 |
| 2010/09/14 | 98,900 | 99,000 | 98,900 | 99,000 | +500 | +0.5% | 4 |
| 2010/09/13 | 98,500 | 98,500 | 98,500 | 98,500 | +300 | +0.3% | 2 |
| 2010/09/10 | 100,900 | 100,900 | 98,000 | 98,200 | - | - | 21 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 100,000 | 100,000 | 100,000 | 100,000 | ±0 | ±0% | 5 |
3301～
3350
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
