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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 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 |
| 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 |
2951～
3000
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
