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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 2,441 | 2,480 | 2,438 | 2,451 | +6 | +0.2% | 13,300 |
| 2015/03/19 | 2,456 | 2,483 | 2,439 | 2,445 | -11 | -0.4% | 12,300 |
| 2015/03/18 | 2,440 | 2,475 | 2,370 | 2,456 | +21 | +0.9% | 21,400 |
| 2015/03/17 | 2,479 | 2,479 | 2,359 | 2,435 | -25 | -1% | 25,800 |
| 2015/03/16 | 2,537 | 2,537 | 2,356 | 2,460 | +419 | +20.5% | 68,400 |
| 2015/03/13 | 1,988 | 2,090 | 1,988 | 2,041 | +60 | +3% | 9,500 |
| 2015/03/12 | 1,977 | 1,987 | 1,971 | 1,981 | +8 | +0.4% | 3,300 |
| 2015/03/11 | 1,970 | 1,980 | 1,968 | 1,973 | +3 | +0.2% | 1,600 |
| 2015/03/10 | 1,980 | 1,987 | 1,970 | 1,970 | -1 | -0.1% | 3,400 |
| 2015/03/09 | 1,966 | 1,984 | 1,966 | 1,971 | +1 | +0.1% | 1,000 |
| 2015/03/06 | 1,980 | 1,985 | 1,960 | 1,970 | -2 | -0.1% | 5,500 |
| 2015/03/05 | 1,970 | 1,985 | 1,970 | 1,972 | +1 | +0.1% | 3,200 |
| 2015/03/04 | 1,970 | 1,994 | 1,963 | 1,971 | +5 | +0.3% | 2,300 |
| 2015/03/03 | 1,988 | 1,988 | 1,964 | 1,966 | -14 | -0.7% | 5,000 |
| 2015/03/02 | 1,999 | 2,019 | 1,980 | 1,980 | -2 | -0.1% | 6,900 |
| 2015/02/27 | 1,981 | 1,991 | 1,981 | 1,982 | +1 | +0.1% | 4,500 |
| 2015/02/26 | 1,975 | 1,994 | 1,965 | 1,981 | +6 | +0.3% | 3,400 |
| 2015/02/25 | 1,989 | 1,989 | 1,975 | 1,975 | -5 | -0.3% | 3,100 |
| 2015/02/24 | 1,963 | 1,980 | 1,951 | 1,980 | +19 | +1% | 4,600 |
| 2015/02/23 | 1,977 | 1,977 | 1,950 | 1,961 | +1 | +0.1% | 2,600 |
| 2015/02/20 | 1,980 | 1,985 | 1,956 | 1,960 | -25 | -1.3% | 1,200 |
| 2015/02/19 | 1,940 | 1,994 | 1,940 | 1,985 | +45 | +2.3% | 3,200 |
| 2015/02/18 | 1,951 | 1,951 | 1,921 | 1,940 | -11 | -0.6% | 4,100 |
| 2015/02/17 | 1,988 | 1,988 | 1,946 | 1,951 | -44 | -2.2% | 4,000 |
| 2015/02/16 | 1,985 | 1,995 | 1,970 | 1,995 | -23 | -1.1% | 5,800 |
| 2015/02/13 | 1,968 | 2,020 | 1,968 | 2,018 | +50 | +2.5% | 8,500 |
| 2015/02/12 | 1,921 | 1,975 | 1,921 | 1,968 | +21 | +1.1% | 9,000 |
| 2015/02/10 | 1,945 | 1,947 | 1,939 | 1,947 | +28 | +1.5% | 4,600 |
| 2015/02/09 | 1,899 | 1,938 | 1,899 | 1,919 | -20 | -1% | 9,400 |
| 2015/02/06 | 1,931 | 1,958 | 1,931 | 1,939 | +3 | +0.2% | 6,400 |
| 2015/02/05 | 1,962 | 1,962 | 1,935 | 1,936 | -30 | -1.5% | 5,500 |
| 2015/02/04 | 1,969 | 1,970 | 1,961 | 1,966 | +5 | +0.3% | 2,100 |
| 2015/02/03 | 1,972 | 1,988 | 1,961 | 1,961 | -7 | -0.4% | 6,400 |
| 2015/02/02 | 1,970 | 1,997 | 1,968 | 1,968 | +2 | +0.1% | 5,100 |
| 2015/01/30 | 1,960 | 1,982 | 1,960 | 1,966 | +17 | +0.9% | 7,200 |
| 2015/01/29 | 1,920 | 1,949 | 1,920 | 1,949 | +29 | +1.5% | 3,400 |
| 2015/01/28 | 1,905 | 1,924 | 1,905 | 1,920 | +20 | +1.1% | 4,000 |
| 2015/01/27 | 1,885 | 1,900 | 1,885 | 1,900 | +21 | +1.1% | 4,100 |
| 2015/01/26 | 1,903 | 1,908 | 1,879 | 1,879 | -28 | -1.5% | 9,400 |
| 2015/01/23 | 1,909 | 1,915 | 1,907 | 1,907 | -6 | -0.3% | 2,900 |
| 2015/01/22 | 1,939 | 1,940 | 1,895 | 1,913 | -32 | -1.6% | 8,900 |
| 2015/01/21 | 1,939 | 1,945 | 1,925 | 1,945 | +34 | +1.8% | 3,700 |
| 2015/01/20 | 1,929 | 1,929 | 1,910 | 1,911 | -14 | -0.7% | 6,000 |
| 2015/01/19 | 1,949 | 1,949 | 1,914 | 1,925 | +10 | +0.5% | 3,100 |
| 2015/01/16 | 1,980 | 1,980 | 1,915 | 1,915 | -49 | -2.5% | 4,900 |
| 2015/01/15 | 1,951 | 1,964 | 1,930 | 1,964 | -4 | -0.2% | 7,000 |
| 2015/01/14 | 1,926 | 1,987 | 1,919 | 1,968 | +42 | +2.2% | 8,100 |
| 2015/01/13 | 1,938 | 1,945 | 1,926 | 1,926 | -24 | -1.2% | 7,300 |
| 2015/01/09 | 1,993 | 1,993 | 1,950 | 1,950 | -41 | -2.1% | 6,500 |
| 2015/01/08 | 2,002 | 2,004 | 1,991 | 1,991 | -9 | -0.5% | 7,300 |
2551～
2600
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
