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 |
---|---|---|---|---|---|---|---|
2011/01/07 | 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 |
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 |
3551~
3600
件表示中 / 3739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 | 439,500円 | +5.3% | -2.8% | 4.32% | 8.38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 |
協立電機 | 214,200円 | +10.6% | +25.2% | 3.27% | 8.21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 | 17,300円 | +7.9% | -14.1% | 3.47% | 9.63倍 | 0.94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 | 214,800円 | -5.5% | -40.3% | 4.19% | 14.04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 |
大真空 | 55,300円 | +6.2% | +142.7% | 5.06% | 35.16倍 | 0.47倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
市場注目の銘柄
チャート関連のコラム