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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,403 | 1,437 | 1,403 | 1,410 | -5 | -0.4% | 1,200 |
| 2014/04/17 | 1,400 | 1,415 | 1,400 | 1,415 | -9 | -0.6% | 900 |
| 2014/04/16 | 1,450 | 1,450 | 1,400 | 1,424 | -15 | -1% | 1,000 |
| 2014/04/15 | 1,409 | 1,439 | 1,409 | 1,439 | +30 | +2.1% | 200 |
| 2014/04/14 | 1,400 | 1,409 | 1,400 | 1,409 | -11 | -0.8% | 1,300 |
| 2014/04/11 | 1,411 | 1,430 | 1,400 | 1,420 | -10 | -0.7% | 2,500 |
| 2014/04/10 | 1,419 | 1,430 | 1,411 | 1,430 | +18 | +1.3% | 1,000 |
| 2014/04/09 | 1,411 | 1,412 | 1,411 | 1,412 | -5 | -0.4% | 1,800 |
| 2014/04/08 | 1,422 | 1,422 | 1,412 | 1,417 | -17 | -1.2% | 2,200 |
| 2014/04/07 | 1,435 | 1,445 | 1,430 | 1,434 | -20 | -1.4% | 1,100 |
| 2014/04/04 | 1,435 | 1,454 | 1,435 | 1,454 | +24 | +1.7% | 500 |
| 2014/04/03 | 1,448 | 1,448 | 1,427 | 1,430 | -17 | -1.2% | 1,300 |
| 2014/04/02 | 1,426 | 1,450 | 1,426 | 1,447 | -2 | -0.1% | 1,200 |
| 2014/04/01 | 1,438 | 1,449 | 1,414 | 1,449 | +11 | +0.8% | 700 |
| 2014/03/31 | 1,438 | 1,438 | 1,438 | 1,438 | ±0 | ±0% | 200 |
| 2014/03/28 | 1,421 | 1,438 | 1,421 | 1,438 | +10 | +0.7% | 300 |
| 2014/03/27 | 1,421 | 1,428 | 1,413 | 1,428 | -31 | -2.1% | 1,600 |
| 2014/03/26 | 1,473 | 1,479 | 1,458 | 1,459 | -16 | -1.1% | 2,300 |
| 2014/03/25 | 1,475 | 1,475 | 1,473 | 1,475 | +15 | +1% | 1,300 |
| 2014/03/24 | 1,470 | 1,470 | 1,454 | 1,460 | -15 | -1% | 1,800 |
| 2014/03/20 | 1,480 | 1,495 | 1,475 | 1,475 | -1 | -0.1% | 800 |
| 2014/03/19 | 1,490 | 1,500 | 1,476 | 1,476 | -4 | -0.3% | 900 |
| 2014/03/18 | 1,476 | 1,480 | 1,476 | 1,480 | -20 | -1.3% | 400 |
| 2014/03/17 | 1,466 | 1,500 | 1,455 | 1,500 | +20 | +1.4% | 2,400 |
| 2014/03/14 | 1,479 | 1,480 | 1,468 | 1,480 | -10 | -0.7% | 3,200 |
| 2014/03/13 | 1,488 | 1,495 | 1,488 | 1,490 | -7 | -0.5% | 900 |
| 2014/03/12 | 1,497 | 1,497 | 1,497 | 1,497 | +2 | +0.1% | 2,700 |
| 2014/03/11 | 1,520 | 1,520 | 1,495 | 1,495 | -24 | -1.6% | 500 |
| 2014/03/10 | 1,525 | 1,525 | 1,519 | 1,519 | -1 | -0.1% | 500 |
| 2014/03/07 | 1,520 | 1,520 | 1,520 | 1,520 | +30 | +2% | 200 |
| 2014/03/06 | 1,518 | 1,525 | 1,483 | 1,490 | -9 | -0.6% | 2,700 |
| 2014/03/05 | 1,499 | 1,529 | 1,499 | 1,499 | -1 | -0.1% | 700 |
| 2014/03/04 | 1,480 | 1,500 | 1,475 | 1,500 | ±0 | ±0% | 1,100 |
| 2014/03/03 | 1,485 | 1,500 | 1,476 | 1,500 | ±0 | ±0% | 400 |
| 2014/02/28 | 1,497 | 1,500 | 1,480 | 1,500 | -4 | -0.3% | 2,800 |
| 2014/02/27 | 1,503 | 1,517 | 1,500 | 1,504 | -12 | -0.8% | 3,300 |
| 2014/02/26 | 1,515 | 1,516 | 1,501 | 1,516 | ±0 | ±0% | 900 |
| 2014/02/25 | 1,515 | 1,521 | 1,515 | 1,516 | +1 | +0.1% | 1,700 |
| 2014/02/24 | 1,510 | 1,515 | 1,510 | 1,515 | +5 | +0.3% | 700 |
| 2014/02/21 | 1,530 | 1,530 | 1,510 | 1,510 | -7 | -0.5% | 900 |
| 2014/02/20 | 1,501 | 1,517 | 1,496 | 1,517 | +22 | +1.5% | 1,100 |
| 2014/02/19 | 1,520 | 1,528 | 1,490 | 1,495 | -35 | -2.3% | 4,300 |
| 2014/02/18 | 1,550 | 1,551 | 1,502 | 1,530 | -20 | -1.3% | 3,200 |
| 2014/02/17 | 1,580 | 1,580 | 1,550 | 1,550 | -40 | -2.5% | 600 |
| 2014/02/14 | 1,570 | 1,599 | 1,545 | 1,590 | +30 | +1.9% | 2,100 |
| 2014/02/13 | 1,603 | 1,603 | 1,540 | 1,560 | -78 | -4.8% | 5,200 |
| 2014/02/12 | 1,595 | 1,638 | 1,589 | 1,638 | +88 | +5.7% | 4,800 |
| 2014/02/10 | 1,550 | 1,550 | 1,550 | 1,550 | +50 | +3.3% | 700 |
| 2014/02/07 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 700 |
| 2014/02/06 | 1,463 | 1,500 | 1,463 | 1,500 | +40 | +2.7% | 2,500 |
2701～
2750
件表示中 / 3695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 | 448,000円 | +12.5% | +125.5% | 4.24% | 8.49倍 | 0.88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 |
| サクサ | 308,500円 | +5.0% | -6.0% | 5.35% | 5.58倍 | 0.63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 |
| 協立電機 | 434,500円 | +4.8% | +4.4% | 2.76% | 9.45倍 | 0.94倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| チノー | 199,300円 | +3.9% | +9.8% | 3.51% | 10.53倍 | 0.82倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| 日電波 | 78,800円 | +4.4% | +2.3% | 3.81% | 7.27倍 | 0.64倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
市場注目の銘柄
チャート関連のコラム
