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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 2,991 | 3,000 | 2,971 | 3,000 | +30 | +1% | 3,500 |
| 2015/08/13 | 2,970 | 2,997 | 2,969 | 2,970 | -35 | -1.2% | 3,300 |
| 2015/08/12 | 3,010 | 3,070 | 2,969 | 3,005 | -35 | -1.2% | 7,000 |
| 2015/08/11 | 3,135 | 3,135 | 3,030 | 3,040 | -25 | -0.8% | 6,400 |
| 2015/08/10 | 3,300 | 3,300 | 3,035 | 3,065 | +84 | +2.8% | 29,600 |
| 2015/08/07 | 2,980 | 3,000 | 2,903 | 2,981 | +29 | +1% | 8,500 |
| 2015/08/06 | 2,940 | 2,955 | 2,922 | 2,952 | +52 | +1.8% | 2,300 |
| 2015/08/05 | 2,900 | 2,900 | 2,882 | 2,900 | ±0 | ±0% | 600 |
| 2015/08/04 | 2,875 | 2,900 | 2,875 | 2,900 | +42 | +1.5% | 900 |
| 2015/08/03 | 2,870 | 2,875 | 2,853 | 2,858 | -9 | -0.3% | 2,700 |
| 2015/07/31 | 2,868 | 2,868 | 2,867 | 2,867 | +41 | +1.5% | 900 |
| 2015/07/30 | 2,839 | 2,839 | 2,826 | 2,826 | -11 | -0.4% | 900 |
| 2015/07/29 | 2,870 | 2,870 | 2,837 | 2,837 | -13 | -0.5% | 1,600 |
| 2015/07/28 | 2,850 | 2,850 | 2,817 | 2,850 | -3 | -0.1% | 2,100 |
| 2015/07/27 | 2,852 | 2,899 | 2,852 | 2,853 | -49 | -1.7% | 6,900 |
| 2015/07/24 | 2,900 | 2,902 | 2,900 | 2,902 | +2 | +0.1% | 2,000 |
| 2015/07/23 | 2,900 | 2,900 | 2,864 | 2,900 | ±0 | ±0% | 2,300 |
| 2015/07/22 | 2,900 | 2,900 | 2,900 | 2,900 | -11 | -0.4% | 800 |
| 2015/07/21 | 2,950 | 2,950 | 2,911 | 2,911 | -37 | -1.3% | 1,100 |
| 2015/07/17 | 2,920 | 2,948 | 2,920 | 2,948 | +48 | +1.7% | 5,100 |
| 2015/07/16 | 2,900 | 2,910 | 2,861 | 2,900 | +20 | +0.7% | 1,900 |
| 2015/07/15 | 2,860 | 2,899 | 2,860 | 2,880 | +31 | +1.1% | 2,500 |
| 2015/07/14 | 2,816 | 2,849 | 2,816 | 2,849 | +49 | +1.8% | 4,200 |
| 2015/07/13 | 2,805 | 2,832 | 2,790 | 2,800 | +35 | +1.3% | 1,700 |
| 2015/07/10 | 2,799 | 2,840 | 2,730 | 2,765 | -84 | -2.9% | 3,400 |
| 2015/07/09 | 2,695 | 2,870 | 2,630 | 2,849 | +129 | +4.7% | 10,800 |
| 2015/07/08 | 2,836 | 2,860 | 2,720 | 2,720 | -146 | -5.1% | 6,800 |
| 2015/07/07 | 2,866 | 2,899 | 2,821 | 2,866 | -17 | -0.6% | 1,000 |
| 2015/07/06 | 2,923 | 2,943 | 2,854 | 2,883 | -20 | -0.7% | 4,500 |
| 2015/07/03 | 2,881 | 2,943 | 2,880 | 2,903 | ±0 | ±0% | 1,800 |
| 2015/07/02 | 2,898 | 2,955 | 2,865 | 2,903 | +48 | +1.7% | 21,200 |
| 2015/07/01 | 2,777 | 2,860 | 2,777 | 2,855 | +78 | +2.8% | 19,900 |
| 2015/06/30 | 2,751 | 2,801 | 2,709 | 2,777 | -24 | -0.9% | 16,600 |
| 2015/06/29 | 2,879 | 2,879 | 2,801 | 2,801 | -99 | -3.4% | 3,200 |
| 2015/06/26 | 2,900 | 2,900 | 2,882 | 2,900 | -10 | -0.3% | 1,600 |
| 2015/06/25 | 2,954 | 2,954 | 2,880 | 2,910 | -45 | -1.5% | 1,700 |
| 2015/06/24 | 2,960 | 2,974 | 2,932 | 2,955 | -24 | -0.8% | 1,900 |
| 2015/06/23 | 2,930 | 2,979 | 2,930 | 2,979 | +49 | +1.7% | 10,300 |
| 2015/06/22 | 2,902 | 2,968 | 2,901 | 2,930 | +10 | +0.3% | 2,700 |
| 2015/06/19 | 2,891 | 2,990 | 2,891 | 2,920 | +40 | +1.4% | 1,500 |
| 2015/06/18 | 3,000 | 3,000 | 2,873 | 2,880 | -118 | -3.9% | 6,500 |
| 2015/06/17 | 2,998 | 3,000 | 2,925 | 2,998 | -32 | -1.1% | 5,900 |
| 2015/06/16 | 2,954 | 3,170 | 2,954 | 3,030 | +76 | +2.6% | 15,500 |
| 2015/06/15 | 2,870 | 2,970 | 2,870 | 2,954 | -16 | -0.5% | 10,500 |
| 2015/06/12 | 2,850 | 2,970 | 2,849 | 2,970 | +148 | +5.2% | 17,300 |
| 2015/06/11 | 2,749 | 2,823 | 2,748 | 2,822 | +102 | +3.8% | 16,600 |
| 2015/06/10 | 2,715 | 2,748 | 2,715 | 2,720 | -12 | -0.4% | 3,500 |
| 2015/06/09 | 2,730 | 2,750 | 2,716 | 2,732 | -2 | -0.1% | 3,800 |
| 2015/06/08 | 2,662 | 2,735 | 2,662 | 2,734 | +75 | +2.8% | 9,600 |
| 2015/06/05 | 2,618 | 2,659 | 2,618 | 2,659 | +41 | +1.6% | 5,500 |
2451～
2500
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 | 738,000円 | +5.3% | -2.8% | 2.57% | 14.08倍 | 1.33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 | 315,500円 | +3.9% | - | 2.06% | 10.50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 | 508,000円 | -2.2% | -35.4% | 4.72% | 19.67倍 | 0.96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 | 142,200円 | +19.0% | +269.9% | 1.41% | 6.89倍 | 0.75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 | 210,000円 | +4.1% | +5.7% | 4.19% | 10.83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
