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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 1,478 | 1,478 | 1,470 | 1,471 | +2 | +0.1% | 2,000 |
| 2014/10/20 | 1,479 | 1,480 | 1,467 | 1,469 | +11 | +0.8% | 2,700 |
| 2014/10/17 | 1,470 | 1,470 | 1,455 | 1,458 | -2 | -0.1% | 1,500 |
| 2014/10/16 | 1,470 | 1,470 | 1,450 | 1,460 | -20 | -1.4% | 4,400 |
| 2014/10/15 | 1,468 | 1,489 | 1,468 | 1,480 | +15 | +1% | 700 |
| 2014/10/14 | 1,459 | 1,471 | 1,449 | 1,465 | -13 | -0.9% | 4,000 |
| 2014/10/10 | 1,501 | 1,501 | 1,451 | 1,478 | -24 | -1.6% | 4,300 |
| 2014/10/09 | 1,531 | 1,531 | 1,502 | 1,502 | -28 | -1.8% | 3,300 |
| 2014/10/08 | 1,550 | 1,550 | 1,526 | 1,530 | -23 | -1.5% | 2,500 |
| 2014/10/07 | 1,559 | 1,559 | 1,552 | 1,553 | -6 | -0.4% | 600 |
| 2014/10/06 | 1,560 | 1,560 | 1,559 | 1,559 | +25 | +1.6% | 400 |
| 2014/10/03 | 1,522 | 1,534 | 1,522 | 1,534 | -6 | -0.4% | 200 |
| 2014/10/02 | 1,521 | 1,540 | 1,520 | 1,540 | -10 | -0.6% | 4,700 |
| 2014/10/01 | 1,580 | 1,580 | 1,550 | 1,550 | -28 | -1.8% | 500 |
| 2014/09/30 | 1,580 | 1,580 | 1,578 | 1,578 | -2 | -0.1% | 500 |
| 2014/09/29 | 1,579 | 1,580 | 1,579 | 1,580 | +7 | +0.4% | 1,600 |
| 2014/09/26 | 1,573 | 1,573 | 1,573 | 1,573 | -26 | -1.6% | 200 |
| 2014/09/25 | 1,545 | 1,600 | 1,505 | 1,599 | +59 | +3.8% | 6,800 |
| 2014/09/24 | 1,531 | 1,540 | 1,531 | 1,540 | -5 | -0.3% | 2,900 |
| 2014/09/22 | 1,558 | 1,558 | 1,545 | 1,545 | +6 | +0.4% | 1,800 |
| 2014/09/19 | 1,545 | 1,560 | 1,539 | 1,539 | -6 | -0.4% | 2,200 |
| 2014/09/18 | 1,540 | 1,550 | 1,540 | 1,545 | +10 | +0.7% | 900 |
| 2014/09/17 | 1,536 | 1,560 | 1,534 | 1,535 | ±0 | ±0% | 4,600 |
| 2014/09/16 | 1,522 | 1,544 | 1,522 | 1,535 | +10 | +0.7% | 800 |
| 2014/09/12 | 1,523 | 1,543 | 1,523 | 1,525 | -20 | -1.3% | 1,400 |
| 2014/09/11 | 1,519 | 1,545 | 1,519 | 1,545 | +29 | +1.9% | 3,600 |
| 2014/09/10 | 1,515 | 1,516 | 1,515 | 1,516 | +3 | +0.2% | 900 |
| 2014/09/09 | 1,513 | 1,518 | 1,513 | 1,513 | +3 | +0.2% | 1,100 |
| 2014/09/08 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 400 |
| 2014/09/05 | 1,510 | 1,510 | 1,510 | 1,510 | +3 | +0.2% | 1,600 |
| 2014/09/04 | 1,507 | 1,507 | 1,507 | 1,507 | -3 | -0.2% | 400 |
| 2014/09/03 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 1,000 |
| 2014/09/02 | 1,506 | 1,518 | 1,506 | 1,510 | +10 | +0.7% | 1,900 |
| 2014/09/01 | 1,500 | 1,500 | 1,500 | 1,500 | -2 | -0.1% | 1,900 |
| 2014/08/29 | 1,500 | 1,518 | 1,500 | 1,502 | +7 | +0.5% | 2,200 |
| 2014/08/28 | 1,511 | 1,513 | 1,492 | 1,495 | -15 | -1% | 3,900 |
| 2014/08/27 | 1,501 | 1,510 | 1,501 | 1,510 | ±0 | ±0% | 1,400 |
| 2014/08/26 | 1,501 | 1,512 | 1,500 | 1,510 | +9 | +0.6% | 2,900 |
| 2014/08/25 | 1,512 | 1,512 | 1,500 | 1,501 | -13 | -0.9% | 2,100 |
| 2014/08/22 | 1,505 | 1,514 | 1,498 | 1,514 | +13 | +0.9% | 3,100 |
| 2014/08/21 | 1,501 | 1,510 | 1,501 | 1,501 | -9 | -0.6% | 2,800 |
| 2014/08/20 | 1,511 | 1,520 | 1,499 | 1,510 | ±0 | ±0% | 7,000 |
| 2014/08/19 | 1,486 | 1,513 | 1,486 | 1,510 | +24 | +1.6% | 1,700 |
| 2014/08/18 | 1,477 | 1,486 | 1,477 | 1,486 | +11 | +0.7% | 800 |
| 2014/08/15 | 1,473 | 1,478 | 1,473 | 1,475 | +9 | +0.6% | 400 |
| 2014/08/14 | 1,496 | 1,502 | 1,450 | 1,466 | -35 | -2.3% | 9,500 |
| 2014/08/13 | 1,501 | 1,501 | 1,501 | 1,501 | +1 | +0.1% | 100 |
| 2014/08/12 | 1,515 | 1,515 | 1,500 | 1,500 | -15 | -1% | 600 |
| 2014/08/11 | 1,500 | 1,515 | 1,500 | 1,515 | +5 | +0.3% | 1,000 |
| 2014/08/08 | 1,518 | 1,518 | 1,493 | 1,510 | -8 | -0.5% | 1,300 |
2651～
2700
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
