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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,991 | 2,001 | 1,965 | 2,000 | -4 | -0.2% | 7,500 |
| 2015/01/06 | 2,031 | 2,040 | 2,002 | 2,004 | -62 | -3% | 7,800 |
| 2015/01/05 | 2,083 | 2,089 | 2,066 | 2,066 | -17 | -0.8% | 5,100 |
| 2014/12/30 | 2,075 | 2,085 | 2,067 | 2,083 | +8 | +0.4% | 4,000 |
| 2014/12/29 | 2,027 | 2,078 | 2,027 | 2,075 | +18 | +0.9% | 6,200 |
| 2014/12/26 | 2,051 | 2,096 | 1,964 | 2,057 | -50 | -2.4% | 24,900 |
| 2014/12/25 | 2,101 | 2,108 | 2,080 | 2,107 | +56 | +2.7% | 11,800 |
| 2014/12/24 | 2,072 | 2,138 | 2,051 | 2,051 | +29 | +1.4% | 12,600 |
| 2014/12/22 | 2,200 | 2,200 | 2,022 | 2,022 | -137 | -6.3% | 16,700 |
| 2014/12/19 | 2,130 | 2,160 | 2,120 | 2,159 | +40 | +1.9% | 18,300 |
| 2014/12/18 | 2,100 | 2,125 | 2,077 | 2,119 | +24 | +1.1% | 20,000 |
| 2014/12/17 | 2,033 | 2,099 | 2,020 | 2,095 | +60 | +2.9% | 8,100 |
| 2014/12/16 | 2,049 | 2,093 | 2,000 | 2,035 | -65 | -3.1% | 10,800 |
| 2014/12/15 | 2,014 | 2,144 | 2,008 | 2,100 | +102 | +5.1% | 25,400 |
| 2014/12/12 | 1,980 | 1,998 | 1,958 | 1,998 | +87 | +4.6% | 9,200 |
| 2014/12/11 | 1,850 | 1,920 | 1,850 | 1,911 | +46 | +2.5% | 7,700 |
| 2014/12/10 | 1,895 | 1,901 | 1,865 | 1,865 | -52 | -2.7% | 4,500 |
| 2014/12/09 | 1,959 | 1,959 | 1,910 | 1,917 | -42 | -2.1% | 3,000 |
| 2014/12/08 | 1,980 | 1,982 | 1,959 | 1,959 | -11 | -0.6% | 2,100 |
| 2014/12/05 | 2,000 | 2,000 | 1,955 | 1,970 | -19 | -1% | 8,200 |
| 2014/12/04 | 1,950 | 1,989 | 1,940 | 1,989 | +59 | +3.1% | 21,400 |
| 2014/12/03 | 1,915 | 1,936 | 1,914 | 1,930 | +30 | +1.6% | 6,400 |
| 2014/12/02 | 1,910 | 1,917 | 1,895 | 1,900 | -18 | -0.9% | 8,700 |
| 2014/12/01 | 1,899 | 1,918 | 1,893 | 1,918 | +28 | +1.5% | 11,000 |
| 2014/11/28 | 1,850 | 1,890 | 1,850 | 1,890 | +40 | +2.2% | 5,800 |
| 2014/11/27 | 1,850 | 1,865 | 1,849 | 1,850 | -17 | -0.9% | 6,000 |
| 2014/11/26 | 1,838 | 1,867 | 1,820 | 1,867 | +24 | +1.3% | 6,800 |
| 2014/11/25 | 1,822 | 1,844 | 1,822 | 1,843 | +20 | +1.1% | 4,400 |
| 2014/11/21 | 1,800 | 1,823 | 1,793 | 1,823 | +27 | +1.5% | 8,400 |
| 2014/11/20 | 1,787 | 1,796 | 1,786 | 1,796 | +16 | +0.9% | 900 |
| 2014/11/19 | 1,799 | 1,800 | 1,780 | 1,780 | -18 | -1% | 4,200 |
| 2014/11/18 | 1,800 | 1,800 | 1,771 | 1,798 | +32 | +1.8% | 5,900 |
| 2014/11/17 | 1,755 | 1,766 | 1,753 | 1,766 | +11 | +0.6% | 13,000 |
| 2014/11/14 | 1,780 | 1,791 | 1,754 | 1,755 | -37 | -2.1% | 4,200 |
| 2014/11/13 | 1,819 | 1,819 | 1,755 | 1,792 | -46 | -2.5% | 7,700 |
| 2014/11/12 | 1,842 | 1,854 | 1,820 | 1,838 | -4 | -0.2% | 4,100 |
| 2014/11/11 | 1,880 | 1,880 | 1,842 | 1,842 | -46 | -2.4% | 5,200 |
| 2014/11/10 | 1,850 | 1,944 | 1,850 | 1,888 | +48 | +2.6% | 20,600 |
| 2014/11/07 | 1,799 | 1,840 | 1,799 | 1,840 | +50 | +2.8% | 9,500 |
| 2014/11/06 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 1,500 |
| 2014/11/05 | 1,780 | 1,800 | 1,766 | 1,800 | +19 | +1.1% | 8,000 |
| 2014/11/04 | 1,800 | 1,801 | 1,781 | 1,781 | -19 | -1.1% | 13,300 |
| 2014/10/31 | 1,800 | 1,802 | 1,790 | 1,800 | ±0 | ±0% | 9,300 |
| 2014/10/30 | 1,800 | 1,800 | 1,790 | 1,800 | +18 | +1% | 3,300 |
| 2014/10/29 | 1,797 | 1,840 | 1,782 | 1,782 | ±0 | ±0% | 10,000 |
| 2014/10/28 | 1,780 | 1,790 | 1,780 | 1,782 | +1 | +0.1% | 8,100 |
| 2014/10/27 | 1,780 | 1,810 | 1,765 | 1,781 | -4 | -0.2% | 14,800 |
| 2014/10/24 | 1,770 | 1,816 | 1,760 | 1,785 | +14 | +0.8% | 31,100 |
| 2014/10/23 | 1,731 | 1,810 | 1,692 | 1,771 | ±0 | ±0% | 44,600 |
| 2014/10/22 | 1,771 | 1,771 | 1,718 | 1,771 | +300 | +20.4% | 114,700 |
2601～
2650
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
