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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 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 |
3601～
3650
件表示中 / 3768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 | 747,000円 | +5.3% | -2.8% | 2.54% | 14.24倍 | 1.35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 |
| 新電元 | 316,000円 | +3.9% | - | 2.06% | 10.52倍 | 0.49倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| サクサ | 513,000円 | -2.2% | -35.4% | 4.68% | 19.86倍 | 0.97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 |
| 日ケミコン | 141,000円 | +19.0% | +269.9% | 1.42% | 6.83倍 | 0.74倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 鈴 木 | 212,000円 | +4.1% | +5.7% | 4.15% | 10.93倍 | 1.13倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
