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 |
|---|---|---|---|---|---|---|---|
| 2014/01/15 | 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 |
| 2013/12/12 | 1,422 | 1,426 | 1,416 | 1,416 | -6 | -0.4% | 4,300 |
| 2013/12/11 | 1,439 | 1,439 | 1,416 | 1,422 | -12 | -0.8% | 7,400 |
| 2013/12/10 | 1,400 | 1,434 | 1,400 | 1,434 | +49 | +3.5% | 13,400 |
| 2013/12/09 | 1,384 | 1,390 | 1,384 | 1,385 | +4 | +0.3% | 1,900 |
| 2013/12/06 | 1,381 | 1,381 | 1,381 | 1,381 | +11 | +0.8% | 1,800 |
| 2013/12/05 | 1,390 | 1,390 | 1,370 | 1,370 | -10 | -0.7% | 1,800 |
| 2013/12/04 | 1,380 | 1,380 | 1,356 | 1,380 | +5 | +0.4% | 4,400 |
| 2013/12/03 | 1,385 | 1,385 | 1,370 | 1,375 | -5 | -0.4% | 4,400 |
| 2013/12/02 | 1,359 | 1,380 | 1,358 | 1,380 | +23 | +1.7% | 4,400 |
| 2013/11/29 | 1,358 | 1,359 | 1,351 | 1,357 | -1 | -0.1% | 6,100 |
| 2013/11/28 | 1,345 | 1,358 | 1,345 | 1,358 | +14 | +1% | 3,400 |
| 2013/11/27 | 1,337 | 1,344 | 1,337 | 1,344 | +8 | +0.6% | 7,000 |
| 2013/11/26 | 1,340 | 1,340 | 1,336 | 1,336 | -4 | -0.3% | 1,300 |
| 2013/11/25 | 1,343 | 1,345 | 1,336 | 1,340 | ±0 | ±0% | 5,000 |
| 2013/11/22 | 1,337 | 1,349 | 1,337 | 1,340 | +5 | +0.4% | 4,200 |
| 2013/11/21 | 1,340 | 1,345 | 1,335 | 1,335 | ±0 | ±0% | 3,000 |
| 2013/11/20 | 1,340 | 1,340 | 1,335 | 1,335 | -5 | -0.4% | 700 |
| 2013/11/19 | 1,323 | 1,340 | 1,323 | 1,340 | +3 | +0.2% | 600 |
| 2013/11/18 | 1,350 | 1,358 | 1,320 | 1,337 | -3 | -0.2% | 2,600 |
| 2013/11/15 | 1,335 | 1,357 | 1,335 | 1,340 | -14 | -1% | 1,800 |
| 2013/11/14 | 1,350 | 1,355 | 1,346 | 1,354 | -4 | -0.3% | 1,400 |
| 2013/11/13 | 1,340 | 1,358 | 1,340 | 1,358 | ±0 | ±0% | 1,100 |
| 2013/11/12 | 1,330 | 1,360 | 1,330 | 1,358 | +6 | +0.4% | 2,000 |
| 2013/11/11 | 1,316 | 1,364 | 1,316 | 1,352 | +43 | +3.3% | 500 |
| 2013/11/08 | 1,335 | 1,336 | 1,302 | 1,309 | -26 | -1.9% | 9,400 |
| 2013/11/07 | 1,349 | 1,349 | 1,334 | 1,335 | ±0 | ±0% | 1,000 |
| 2013/11/06 | 1,340 | 1,340 | 1,330 | 1,335 | +15 | +1.1% | 800 |
| 2013/11/05 | 1,340 | 1,340 | 1,320 | 1,320 | -15 | -1.1% | 7,900 |
| 2013/11/01 | 1,362 | 1,362 | 1,335 | 1,335 | -40 | -2.9% | 7,500 |
| 2013/10/31 | 1,382 | 1,387 | 1,370 | 1,375 | -11 | -0.8% | 4,100 |
| 2013/10/30 | 1,421 | 1,421 | 1,385 | 1,386 | -29 | -2% | 5,400 |
| 2013/10/29 | 1,420 | 1,431 | 1,415 | 1,415 | -5 | -0.4% | 2,600 |
2801～
2850
件表示中 / 3730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 | 424,000円 | +5.3% | -2.8% | 4.48% | 8.08倍 | 0.77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 |
| アライドＨＤ | 17,300円 | +7.9% | -14.1% | 3.47% | 9.63倍 | 0.94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 |
| 大真空 | 56,200円 | +6.2% | +142.7% | 4.98% | 35.73倍 | 0.48倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| 日電波 | 75,400円 | -0.1% | -42.5% | 3.98% | 13.37倍 | 0.60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 |
| 戸上電 | 342,000円 | +3.4% | +0.3% | 3.80% | 6.27倍 | 0.74倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
市場注目の銘柄
チャート関連のコラム
