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 |
|---|---|---|---|---|---|---|---|
| 2014/03/03 | 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 |
| 2014/02/05 | 1,480 | 1,480 | 1,460 | 1,460 | -20 | -1.4% | 2,700 |
| 2014/02/04 | 1,520 | 1,520 | 1,450 | 1,480 | -70 | -4.5% | 12,500 |
| 2014/02/03 | 1,607 | 1,607 | 1,550 | 1,550 | -60 | -3.7% | 1,900 |
| 2014/01/31 | 1,609 | 1,616 | 1,609 | 1,610 | +1 | +0.1% | 300 |
| 2014/01/30 | 1,576 | 1,609 | 1,565 | 1,609 | -9 | -0.6% | 2,000 |
| 2014/01/29 | 1,581 | 1,620 | 1,581 | 1,618 | +36 | +2.3% | 600 |
| 2014/01/28 | 1,550 | 1,586 | 1,549 | 1,582 | +32 | +2.1% | 3,300 |
| 2014/01/27 | 1,588 | 1,623 | 1,550 | 1,550 | -92 | -5.6% | 6,900 |
| 2014/01/24 | 1,655 | 1,655 | 1,642 | 1,642 | -18 | -1.1% | 4,200 |
| 2014/01/23 | 1,667 | 1,667 | 1,660 | 1,660 | -7 | -0.4% | 5,100 |
| 2014/01/22 | 1,659 | 1,687 | 1,659 | 1,667 | +11 | +0.7% | 2,100 |
| 2014/01/21 | 1,656 | 1,700 | 1,645 | 1,656 | +1 | +0.1% | 7,400 |
| 2014/01/20 | 1,610 | 1,667 | 1,610 | 1,655 | +50 | +3.1% | 6,800 |
| 2014/01/17 | 1,610 | 1,638 | 1,601 | 1,605 | -45 | -2.7% | 5,300 |
| 2014/01/16 | 1,550 | 1,660 | 1,550 | 1,650 | +104 | +6.7% | 19,500 |
| 2014/01/15 | 1,537 | 1,548 | 1,537 | 1,546 | +11 | +0.7% | 6,600 |
| 2014/01/14 | 1,541 | 1,543 | 1,535 | 1,535 | -7 | -0.5% | 4,900 |
| 2014/01/10 | 1,544 | 1,544 | 1,532 | 1,542 | +2 | +0.1% | 1,600 |
| 2014/01/09 | 1,550 | 1,550 | 1,520 | 1,540 | +3 | +0.2% | 2,100 |
| 2014/01/08 | 1,537 | 1,562 | 1,537 | 1,537 | +2 | +0.1% | 2,700 |
| 2014/01/07 | 1,562 | 1,564 | 1,500 | 1,535 | -30 | -1.9% | 2,500 |
| 2014/01/06 | 1,500 | 1,570 | 1,498 | 1,565 | +86 | +5.8% | 9,700 |
| 2013/12/30 | 1,441 | 1,490 | 1,441 | 1,479 | +39 | +2.7% | 16,000 |
| 2013/12/27 | 1,438 | 1,440 | 1,418 | 1,440 | +25 | +1.8% | 6,200 |
| 2013/12/26 | 1,414 | 1,438 | 1,403 | 1,415 | +14 | +1% | 2,500 |
| 2013/12/25 | 1,418 | 1,418 | 1,400 | 1,401 | +11 | +0.8% | 11,200 |
| 2013/12/24 | 1,413 | 1,418 | 1,390 | 1,390 | -26 | -1.8% | 19,400 |
| 2013/12/20 | 1,415 | 1,416 | 1,410 | 1,416 | +1 | +0.1% | 6,900 |
| 2013/12/19 | 1,416 | 1,419 | 1,413 | 1,415 | ±0 | ±0% | 2,600 |
| 2013/12/18 | 1,416 | 1,419 | 1,415 | 1,415 | -6 | -0.4% | 3,700 |
| 2013/12/17 | 1,427 | 1,427 | 1,416 | 1,421 | +10 | +0.7% | 1,300 |
| 2013/12/16 | 1,447 | 1,449 | 1,411 | 1,411 | -24 | -1.7% | 7,500 |
| 2013/12/13 | 1,442 | 1,442 | 1,420 | 1,435 | +19 | +1.3% | 4,900 |
2751～
2800
件表示中 / 3712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 | 440,500円 | +5.3% | -2.8% | 4.31% | 8.40倍 | 0.80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 |
| 北電工 | 228,600円 | -5.5% | -40.3% | 3.94% | 14.94倍 | 0.79倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 正興電機 | 134,200円 | +13.4% | +20.8% | 3.35% | 9.81倍 | 1.14倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| イノテック | 133,000円 | +3.6% | +48.2% | 5.26% | 10.26倍 | 0.69倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| アライドＨＤ | 16,900円 | +7.9% | -14.1% | 3.55% | 9.46倍 | 0.92倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
市場注目の銘柄
チャート関連のコラム
