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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/10/28 | 1,435 | 1,435 | 1,411 | 1,420 | +5 | +0.4% | 1,100 |
| 2013/10/25 | 1,435 | 1,435 | 1,414 | 1,415 | -15 | -1% | 1,800 |
| 2013/10/24 | 1,418 | 1,435 | 1,415 | 1,430 | -18 | -1.2% | 4,500 |
| 2013/10/23 | 1,440 | 1,448 | 1,407 | 1,448 | +38 | +2.7% | 4,500 |
| 2013/10/22 | 1,420 | 1,439 | 1,402 | 1,410 | -53 | -3.6% | 12,000 |
| 2013/10/21 | 1,356 | 1,596 | 1,352 | 1,463 | +167 | +12.9% | 103,500 |
| 2013/10/18 | 1,283 | 1,296 | 1,283 | 1,296 | +11 | +0.9% | 2,500 |
| 2013/10/17 | 1,288 | 1,290 | 1,285 | 1,285 | +6 | +0.5% | 1,300 |
| 2013/10/16 | 1,295 | 1,295 | 1,279 | 1,279 | -8 | -0.6% | 700 |
| 2013/10/15 | 1,283 | 1,287 | 1,283 | 1,287 | ±0 | ±0% | 400 |
| 2013/10/11 | 1,296 | 1,296 | 1,287 | 1,287 | -6 | -0.5% | 600 |
2851～
2900
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
