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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 2,699 | 2,699 | 2,585 | 2,585 | -18 | -0.7% | 5,200 |
| 2016/01/14 | 2,611 | 2,671 | 2,580 | 2,603 | -117 | -4.3% | 3,000 |
| 2016/01/13 | 2,631 | 2,720 | 2,631 | 2,720 | +52 | +1.9% | 2,000 |
| 2016/01/12 | 2,700 | 2,701 | 2,600 | 2,668 | -40 | -1.5% | 4,400 |
| 2016/01/08 | 2,700 | 2,726 | 2,700 | 2,708 | +8 | +0.3% | 700 |
| 2016/01/07 | 2,695 | 2,700 | 2,695 | 2,700 | +5 | +0.2% | 400 |
| 2016/01/06 | 2,716 | 2,716 | 2,695 | 2,695 | -21 | -0.8% | 4,800 |
| 2016/01/05 | 2,732 | 2,735 | 2,716 | 2,716 | -4 | -0.1% | 1,000 |
| 2016/01/04 | 2,760 | 2,791 | 2,715 | 2,720 | -47 | -1.7% | 4,400 |
| 2015/12/30 | 2,723 | 2,796 | 2,723 | 2,767 | +44 | +1.6% | 400 |
| 2015/12/29 | 2,746 | 2,746 | 2,672 | 2,723 | -23 | -0.8% | 4,700 |
| 2015/12/28 | 2,630 | 2,798 | 2,622 | 2,746 | +95 | +3.6% | 1,800 |
| 2015/12/25 | 2,680 | 2,689 | 2,650 | 2,651 | -39 | -1.4% | 19,700 |
| 2015/12/24 | 2,772 | 2,800 | 2,670 | 2,690 | -80 | -2.9% | 8,400 |
| 2015/12/22 | 2,770 | 2,799 | 2,765 | 2,770 | +9 | +0.3% | 1,000 |
| 2015/12/21 | 2,791 | 2,791 | 2,755 | 2,761 | -30 | -1.1% | 2,200 |
| 2015/12/18 | 2,799 | 2,824 | 2,785 | 2,791 | -8 | -0.3% | 4,000 |
| 2015/12/17 | 2,777 | 2,800 | 2,771 | 2,799 | +42 | +1.5% | 8,700 |
| 2015/12/16 | 2,750 | 2,799 | 2,734 | 2,757 | +28 | +1% | 11,400 |
| 2015/12/15 | 2,843 | 2,843 | 2,729 | 2,729 | -85 | -3% | 5,500 |
| 2015/12/14 | 2,820 | 2,820 | 2,749 | 2,814 | -29 | -1% | 3,500 |
| 2015/12/11 | 2,823 | 2,859 | 2,823 | 2,843 | +3 | +0.1% | 2,100 |
| 2015/12/10 | 2,832 | 2,842 | 2,826 | 2,840 | -25 | -0.9% | 1,100 |
| 2015/12/09 | 2,842 | 2,865 | 2,833 | 2,865 | +2 | +0.1% | 1,600 |
| 2015/12/08 | 2,875 | 2,890 | 2,860 | 2,863 | -12 | -0.4% | 1,800 |
| 2015/12/07 | 2,874 | 2,886 | 2,873 | 2,875 | +2 | +0.1% | 4,300 |
| 2015/12/04 | 2,880 | 2,888 | 2,870 | 2,873 | -18 | -0.6% | 1,900 |
| 2015/12/03 | 2,850 | 2,910 | 2,850 | 2,891 | +46 | +1.6% | 4,400 |
| 2015/12/02 | 2,925 | 2,944 | 2,842 | 2,845 | -80 | -2.7% | 13,000 |
| 2015/12/01 | 2,948 | 2,948 | 2,920 | 2,925 | -18 | -0.6% | 3,900 |
| 2015/11/30 | 2,983 | 2,983 | 2,941 | 2,943 | -47 | -1.6% | 2,700 |
| 2015/11/27 | 2,998 | 2,998 | 2,990 | 2,990 | +37 | +1.3% | 1,000 |
| 2015/11/26 | 2,990 | 2,990 | 2,953 | 2,953 | -47 | -1.6% | 3,400 |
| 2015/11/25 | 3,000 | 3,005 | 2,990 | 3,000 | ±0 | ±0% | 1,200 |
| 2015/11/24 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 1,100 |
| 2015/11/20 | 3,000 | 3,030 | 2,970 | 3,000 | -20 | -0.7% | 2,400 |
| 2015/11/19 | 2,972 | 3,030 | 2,970 | 3,020 | +20 | +0.7% | 2,300 |
| 2015/11/18 | 2,971 | 3,000 | 2,971 | 3,000 | +30 | +1% | 500 |
| 2015/11/17 | 2,971 | 2,989 | 2,955 | 2,970 | -20 | -0.7% | 700 |
| 2015/11/16 | 3,000 | 3,000 | 2,990 | 2,990 | -35 | -1.2% | 400 |
| 2015/11/13 | 2,982 | 3,030 | 2,970 | 3,025 | +43 | +1.4% | 3,600 |
| 2015/11/12 | 3,025 | 3,030 | 2,980 | 2,982 | -48 | -1.6% | 7,300 |
| 2015/11/11 | 3,015 | 3,060 | 3,010 | 3,030 | -30 | -1% | 1,500 |
| 2015/11/10 | 3,040 | 3,070 | 2,980 | 3,060 | +67 | +2.2% | 4,200 |
| 2015/11/09 | 3,020 | 3,095 | 2,985 | 2,993 | -27 | -0.9% | 5,300 |
| 2015/11/06 | 3,200 | 3,200 | 2,980 | 3,020 | -100 | -3.2% | 10,800 |
| 2015/11/05 | 3,230 | 3,230 | 3,120 | 3,120 | -115 | -3.6% | 1,900 |
| 2015/11/04 | 3,275 | 3,285 | 3,185 | 3,235 | +100 | +3.2% | 6,700 |
| 2015/11/02 | 3,100 | 3,140 | 3,100 | 3,135 | +105 | +3.5% | 1,300 |
| 2015/10/30 | 3,045 | 3,090 | 3,030 | 3,030 | -20 | -0.7% | 7,100 |
2351～
2400
件表示中 / 3770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 | 744,000円 | +5.3% | -2.8% | 2.55% | 14.19倍 | 1.34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 | 314,500円 | +3.9% | - | 2.07% | 10.47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 | 517,000円 | -2.2% | -35.4% | 4.64% | 20.02倍 | 0.98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 | 141,100円 | +19.0% | +269.9% | 1.42% | 6.84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 | 210,600円 | +4.1% | +5.7% | 4.18% | 10.86倍 | 1.12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
