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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,228 | 1,228 | 1,219 | 1,219 | ±0 | ±0% | 1,200 |
| 2013/06/24 | 1,204 | 1,219 | 1,203 | 1,219 | ±0 | ±0% | 400 |
| 2013/06/21 | 1,177 | 1,219 | 1,177 | 1,219 | -9 | -0.7% | 600 |
| 2013/06/20 | 1,228 | 1,228 | 1,170 | 1,228 | -1 | -0.1% | 1,300 |
| 2013/06/19 | 1,229 | 1,229 | 1,229 | 1,229 | +14 | +1.2% | 100 |
| 2013/06/18 | 1,215 | 1,215 | 1,215 | 1,215 | +5 | +0.4% | 200 |
| 2013/06/17 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 500 |
| 2013/06/14 | 1,208 | 1,208 | 1,200 | 1,200 | ±0 | ±0% | 600 |
| 2013/06/13 | 1,200 | 1,200 | 1,200 | 1,200 | +5 | +0.4% | 300 |
| 2013/06/12 | 1,200 | 1,200 | 1,195 | 1,195 | -5 | -0.4% | 1,200 |
| 2013/06/11 | 1,201 | 1,210 | 1,200 | 1,200 | +22 | +1.9% | 500 |
| 2013/06/10 | 1,178 | 1,178 | 1,178 | 1,178 | +23 | +2% | 100 |
| 2013/06/07 | 1,205 | 1,205 | 1,155 | 1,155 | -52 | -4.3% | 3,200 |
| 2013/06/06 | 1,232 | 1,232 | 1,207 | 1,207 | -25 | -2% | 2,100 |
| 2013/06/05 | 1,230 | 1,240 | 1,230 | 1,232 | +2 | +0.2% | 1,400 |
| 2013/06/04 | 1,231 | 1,238 | 1,230 | 1,230 | -20 | -1.6% | 2,500 |
| 2013/06/03 | 1,253 | 1,253 | 1,231 | 1,250 | -17 | -1.3% | 2,200 |
| 2013/05/31 | 1,260 | 1,267 | 1,254 | 1,267 | +7 | +0.6% | 900 |
| 2013/05/30 | 1,262 | 1,262 | 1,260 | 1,260 | ±0 | ±0% | 2,200 |
| 2013/05/29 | 1,280 | 1,280 | 1,251 | 1,260 | -20 | -1.6% | 1,400 |
| 2013/05/28 | 1,253 | 1,280 | 1,253 | 1,280 | ±0 | ±0% | 400 |
| 2013/05/27 | 1,280 | 1,280 | 1,280 | 1,280 | -14 | -1.1% | 1,300 |
| 2013/05/24 | 1,294 | 1,294 | 1,286 | 1,294 | -1 | -0.1% | 1,800 |
| 2013/05/23 | 1,310 | 1,310 | 1,295 | 1,295 | -10 | -0.8% | 3,100 |
| 2013/05/22 | 1,300 | 1,305 | 1,300 | 1,305 | +5 | +0.4% | 1,100 |
| 2013/05/21 | 1,310 | 1,310 | 1,300 | 1,300 | -9 | -0.7% | 1,800 |
| 2013/05/20 | 1,300 | 1,309 | 1,300 | 1,309 | - | - | 500 |
| 2013/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/16 | 1,310 | 1,310 | 1,293 | 1,300 | +4 | +0.3% | 1,000 |
| 2013/05/15 | 1,305 | 1,310 | 1,296 | 1,296 | -9 | -0.7% | 3,900 |
| 2013/05/14 | 1,315 | 1,315 | 1,300 | 1,305 | -3 | -0.2% | 2,500 |
| 2013/05/13 | 1,310 | 1,313 | 1,299 | 1,308 | -2 | -0.2% | 3,000 |
| 2013/05/10 | 1,300 | 1,319 | 1,300 | 1,310 | +11 | +0.8% | 4,600 |
| 2013/05/09 | 1,321 | 1,323 | 1,291 | 1,299 | -21 | -1.6% | 6,500 |
| 2013/05/08 | 1,299 | 1,324 | 1,299 | 1,320 | +30 | +2.3% | 4,300 |
| 2013/05/07 | 1,282 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 3,500 |
| 2013/05/02 | 1,262 | 1,280 | 1,261 | 1,280 | +12 | +0.9% | 4,100 |
| 2013/05/01 | 1,272 | 1,272 | 1,262 | 1,268 | +7 | +0.6% | 1,600 |
| 2013/04/30 | 1,275 | 1,275 | 1,261 | 1,261 | ±0 | ±0% | 1,700 |
| 2013/04/26 | 1,277 | 1,277 | 1,261 | 1,261 | -13 | -1% | 2,400 |
| 2013/04/25 | 1,274 | 1,274 | 1,271 | 1,274 | +14 | +1.1% | 5,900 |
| 2013/04/24 | 1,275 | 1,278 | 1,254 | 1,260 | +42 | +3.4% | 10,000 |
| 2013/04/23 | 1,228 | 1,228 | 1,218 | 1,218 | -7 | -0.6% | 1,800 |
| 2013/04/22 | 1,219 | 1,229 | 1,191 | 1,225 | +6 | +0.5% | 3,400 |
| 2013/04/19 | 1,188 | 1,219 | 1,188 | 1,219 | +8 | +0.7% | 3,600 |
| 2013/04/18 | 1,200 | 1,211 | 1,200 | 1,211 | +11 | +0.9% | 600 |
| 2013/04/17 | 1,210 | 1,210 | 1,182 | 1,200 | -10 | -0.8% | 1,600 |
| 2013/04/16 | 1,186 | 1,210 | 1,186 | 1,210 | +24 | +2% | 300 |
| 2013/04/15 | 1,189 | 1,200 | 1,185 | 1,186 | -4 | -0.3% | 2,400 |
| 2013/04/12 | 1,190 | 1,190 | 1,190 | 1,190 | -9 | -0.8% | 400 |
2901～
2950
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
