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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,465 | 1,478 | 1,451 | 1,478 | -3 | -0.2% | 500 |
| 2014/08/05 | 1,481 | 1,481 | 1,481 | 1,481 | ±0 | ±0% | 400 |
| 2014/08/04 | 1,488 | 1,488 | 1,480 | 1,481 | +1 | +0.1% | 1,000 |
| 2014/08/01 | 1,445 | 1,480 | 1,445 | 1,480 | ±0 | ±0% | 1,200 |
| 2014/07/31 | 1,480 | 1,480 | 1,470 | 1,480 | ±0 | ±0% | 1,100 |
| 2014/07/30 | 1,480 | 1,480 | 1,480 | 1,480 | +10 | +0.7% | 1,100 |
| 2014/07/29 | 1,440 | 1,470 | 1,440 | 1,470 | ±0 | ±0% | 2,100 |
| 2014/07/28 | 1,475 | 1,475 | 1,470 | 1,470 | ±0 | ±0% | 1,600 |
| 2014/07/25 | 1,475 | 1,475 | 1,470 | 1,470 | +24 | +1.7% | 2,400 |
| 2014/07/24 | 1,440 | 1,446 | 1,440 | 1,446 | +12 | +0.8% | 1,200 |
| 2014/07/23 | 1,437 | 1,441 | 1,434 | 1,434 | -11 | -0.8% | 1,200 |
| 2014/07/22 | 1,420 | 1,445 | 1,420 | 1,445 | +28 | +2% | 1,100 |
| 2014/07/18 | 1,410 | 1,417 | 1,408 | 1,417 | -3 | -0.2% | 900 |
| 2014/07/17 | 1,420 | 1,420 | 1,420 | 1,420 | +10 | +0.7% | 500 |
| 2014/07/16 | 1,410 | 1,410 | 1,410 | 1,410 | -10 | -0.7% | 300 |
| 2014/07/15 | 1,420 | 1,420 | 1,417 | 1,420 | -5 | -0.4% | 1,000 |
| 2014/07/14 | 1,420 | 1,425 | 1,420 | 1,425 | +22 | +1.6% | 900 |
| 2014/07/11 | 1,403 | 1,403 | 1,403 | 1,403 | -2 | -0.1% | 200 |
| 2014/07/10 | 1,413 | 1,413 | 1,405 | 1,405 | -6 | -0.4% | 1,000 |
| 2014/07/09 | 1,418 | 1,418 | 1,411 | 1,411 | -13 | -0.9% | 400 |
| 2014/07/08 | 1,419 | 1,424 | 1,415 | 1,424 | +5 | +0.4% | 1,200 |
| 2014/07/07 | 1,419 | 1,419 | 1,419 | 1,419 | ±0 | ±0% | 200 |
| 2014/07/04 | 1,402 | 1,420 | 1,402 | 1,419 | +17 | +1.2% | 1,500 |
| 2014/07/03 | 1,401 | 1,410 | 1,401 | 1,402 | -1 | -0.1% | 1,000 |
| 2014/07/02 | 1,415 | 1,415 | 1,400 | 1,403 | +3 | +0.2% | 2,400 |
| 2014/07/01 | 1,400 | 1,409 | 1,399 | 1,400 | -9 | -0.6% | 1,900 |
| 2014/06/30 | 1,400 | 1,409 | 1,388 | 1,409 | +9 | +0.6% | 2,200 |
| 2014/06/27 | 1,404 | 1,410 | 1,400 | 1,400 | -8 | -0.6% | 3,300 |
| 2014/06/26 | 1,394 | 1,408 | 1,394 | 1,408 | +14 | +1% | 1,800 |
| 2014/06/25 | 1,397 | 1,398 | 1,394 | 1,394 | ±0 | ±0% | 1,600 |
| 2014/06/24 | 1,400 | 1,420 | 1,391 | 1,394 | -6 | -0.4% | 2,000 |
| 2014/06/23 | 1,386 | 1,400 | 1,386 | 1,400 | +14 | +1% | 400 |
| 2014/06/20 | 1,383 | 1,399 | 1,383 | 1,386 | +5 | +0.4% | 2,500 |
| 2014/06/19 | 1,376 | 1,382 | 1,376 | 1,381 | -8 | -0.6% | 1,100 |
| 2014/06/18 | 1,383 | 1,390 | 1,371 | 1,389 | +5 | +0.4% | 2,800 |
| 2014/06/17 | 1,384 | 1,384 | 1,384 | 1,384 | ±0 | ±0% | 100 |
| 2014/06/16 | 1,375 | 1,390 | 1,366 | 1,384 | +12 | +0.9% | 2,900 |
| 2014/06/13 | 1,362 | 1,372 | 1,360 | 1,372 | -7 | -0.5% | 7,000 |
| 2014/06/12 | 1,366 | 1,380 | 1,366 | 1,379 | +5 | +0.4% | 2,100 |
| 2014/06/11 | 1,368 | 1,374 | 1,365 | 1,374 | +1 | +0.1% | 3,500 |
| 2014/06/10 | 1,374 | 1,374 | 1,368 | 1,373 | +1 | +0.1% | 2,100 |
| 2014/06/09 | 1,394 | 1,394 | 1,372 | 1,372 | +6 | +0.4% | 2,100 |
| 2014/06/06 | 1,368 | 1,371 | 1,366 | 1,366 | -14 | -1% | 4,200 |
| 2014/06/05 | 1,370 | 1,390 | 1,370 | 1,380 | +10 | +0.7% | 600 |
| 2014/06/04 | 1,371 | 1,372 | 1,370 | 1,370 | -13 | -0.9% | 2,900 |
| 2014/06/03 | 1,408 | 1,408 | 1,382 | 1,383 | +5 | +0.4% | 2,000 |
| 2014/06/02 | 1,381 | 1,383 | 1,361 | 1,378 | +27 | +2% | 1,600 |
| 2014/05/30 | 1,348 | 1,438 | 1,348 | 1,351 | -9 | -0.7% | 6,300 |
| 2014/05/29 | 1,347 | 1,360 | 1,345 | 1,360 | +6 | +0.4% | 700 |
| 2014/05/28 | 1,360 | 1,360 | 1,347 | 1,354 | -6 | -0.4% | 1,600 |
2701～
2750
件表示中 / 3769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 | 776,000円 | +5.3% | -2.8% | 2.45% | 14.80倍 | 1.40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 |
| エスケーエレク | 292,300円 | +13.9% | +24.3% | 4.38% | 11.24倍 | 0.93倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| 新電元 | 316,000円 | +3.9% | - | 2.06% | 10.52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 | 510,000円 | -2.2% | -35.4% | 4.71% | 19.75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 | 141,800円 | +19.0% | +269.9% | 1.41% | 6.87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 |
市場注目の銘柄
チャート関連のコラム
