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 |
|---|---|---|---|---|---|---|---|
| 2013/08/14 | 1,241 | 1,241 | 1,241 | 1,241 | -8 | -0.6% | 300 |
| 2013/08/13 | 1,243 | 1,249 | 1,243 | 1,249 | +29 | +2.4% | 900 |
| 2013/08/12 | 1,241 | 1,244 | 1,220 | 1,220 | -19 | -1.5% | 600 |
| 2013/08/09 | 1,235 | 1,239 | 1,235 | 1,239 | - | - | 500 |
| 2013/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/06 | 1,220 | 1,230 | 1,205 | 1,230 | +10 | +0.8% | 800 |
| 2013/08/05 | 1,216 | 1,220 | 1,210 | 1,220 | +4 | +0.3% | 300 |
| 2013/08/02 | 1,220 | 1,220 | 1,216 | 1,216 | ±0 | ±0% | 400 |
| 2013/08/01 | 1,216 | 1,216 | 1,216 | 1,216 | +11 | +0.9% | 100 |
| 2013/07/31 | 1,210 | 1,210 | 1,205 | 1,205 | -5 | -0.4% | 600 |
| 2013/07/30 | 1,210 | 1,210 | 1,205 | 1,210 | +6 | +0.5% | 500 |
| 2013/07/29 | 1,210 | 1,210 | 1,201 | 1,204 | -15 | -1.2% | 3,100 |
| 2013/07/26 | 1,219 | 1,219 | 1,219 | 1,219 | +2 | +0.2% | 100 |
| 2013/07/25 | 1,230 | 1,230 | 1,217 | 1,217 | -10 | -0.8% | 4,300 |
| 2013/07/24 | 1,229 | 1,229 | 1,219 | 1,227 | -2 | -0.2% | 900 |
| 2013/07/23 | 1,230 | 1,230 | 1,220 | 1,229 | -2 | -0.2% | 2,100 |
| 2013/07/22 | 1,231 | 1,231 | 1,222 | 1,231 | ±0 | ±0% | 800 |
| 2013/07/19 | 1,231 | 1,231 | 1,231 | 1,231 | ±0 | ±0% | 600 |
| 2013/07/18 | 1,217 | 1,231 | 1,217 | 1,231 | +16 | +1.3% | 800 |
| 2013/07/17 | 1,221 | 1,221 | 1,215 | 1,215 | -16 | -1.3% | 500 |
| 2013/07/16 | 1,231 | 1,231 | 1,231 | 1,231 | ±0 | ±0% | 600 |
| 2013/07/12 | 1,231 | 1,231 | 1,231 | 1,231 | +1 | +0.1% | 300 |
| 2013/07/11 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,100 |
| 2013/07/10 | 1,230 | 1,230 | 1,230 | 1,230 | +15 | +1.2% | 900 |
| 2013/07/09 | 1,228 | 1,228 | 1,215 | 1,215 | ±0 | ±0% | 700 |
| 2013/07/08 | 1,230 | 1,230 | 1,215 | 1,215 | -15 | -1.2% | 600 |
| 2013/07/05 | 1,219 | 1,234 | 1,219 | 1,230 | +12 | +1% | 1,400 |
| 2013/07/04 | 1,218 | 1,218 | 1,218 | 1,218 | -12 | -1% | 100 |
| 2013/07/03 | 1,230 | 1,230 | 1,230 | 1,230 | +25 | +2.1% | 400 |
| 2013/07/02 | 1,203 | 1,210 | 1,203 | 1,205 | -26 | -2.1% | 300 |
| 2013/07/01 | 1,234 | 1,234 | 1,231 | 1,231 | +31 | +2.6% | 600 |
| 2013/06/28 | 1,180 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 500 |
| 2013/06/27 | 1,180 | 1,200 | 1,175 | 1,200 | -17 | -1.4% | 2,100 |
| 2013/06/26 | 1,219 | 1,219 | 1,217 | 1,217 | -2 | -0.2% | 600 |
| 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 |
2901～
2950
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
