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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 2013/04/11 | 1,197 | 1,199 | 1,187 | 1,199 | - | - | 600 |
| 2013/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/09 | 1,190 | 1,227 | 1,182 | 1,227 | +37 | +3.1% | 1,500 |
| 2013/04/08 | 1,180 | 1,190 | 1,180 | 1,190 | +8 | +0.7% | 700 |
| 2013/04/05 | 1,199 | 1,220 | 1,170 | 1,182 | -16 | -1.3% | 2,100 |
| 2013/04/04 | 1,198 | 1,198 | 1,198 | 1,198 | +8 | +0.7% | 300 |
| 2013/04/03 | 1,189 | 1,190 | 1,140 | 1,190 | +28 | +2.4% | 400 |
| 2013/04/02 | 1,102 | 1,162 | 1,102 | 1,162 | +9 | +0.8% | 1,400 |
| 2013/04/01 | 1,226 | 1,230 | 1,150 | 1,153 | -73 | -6% | 2,600 |
| 2013/03/29 | 1,270 | 1,270 | 1,223 | 1,226 | +6 | +0.5% | 1,100 |
| 2013/03/28 | 1,261 | 1,261 | 1,220 | 1,220 | -20 | -1.6% | 3,100 |
| 2013/03/27 | 1,216 | 1,240 | 1,214 | 1,240 | -125,260 | -99% | 1,300 |
| 2013/03/26 | 127,500 | 127,500 | 126,500 | 126,500 | ±0 | ±0% | 11 |
| 2013/03/25 | 127,000 | 128,000 | 126,500 | 126,500 | +700 | +0.6% | 78 |
| 2013/03/22 | 125,600 | 125,900 | 124,000 | 125,800 | -100 | -0.1% | 46 |
| 2013/03/21 | 125,500 | 125,900 | 125,400 | 125,900 | +600 | +0.5% | 13 |
| 2013/03/19 | 125,800 | 125,800 | 125,300 | 125,300 | +300 | +0.2% | 10 |
| 2013/03/18 | 125,900 | 125,900 | 125,000 | 125,000 | -600 | -0.5% | 28 |
| 2013/03/15 | 124,700 | 125,600 | 124,500 | 125,600 | -100 | -0.1% | 29 |
| 2013/03/14 | 124,500 | 125,700 | 124,500 | 125,700 | +1,100 | +0.9% | 15 |
| 2013/03/13 | 124,900 | 124,900 | 124,600 | 124,600 | -400 | -0.3% | 14 |
| 2013/03/12 | 124,300 | 125,900 | 124,200 | 125,000 | +800 | +0.6% | 15 |
| 2013/03/11 | 124,100 | 126,000 | 124,100 | 124,200 | +100 | +0.1% | 24 |
| 2013/03/08 | 121,000 | 124,800 | 121,000 | 124,100 | +5,000 | +4.2% | 60 |
| 2013/03/07 | 119,000 | 119,900 | 118,900 | 119,100 | -900 | -0.8% | 12 |
| 2013/03/06 | 119,100 | 121,000 | 119,100 | 120,000 | +1,100 | +0.9% | 45 |
| 2013/03/05 | 118,700 | 118,900 | 118,700 | 118,900 | +1,700 | +1.5% | 7 |
3001～
3050
件表示中 / 3768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 | 771,000円 | +5.3% | -2.8% | 2.46% | 14.70倍 | 1.39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 |
| 新電元 | 317,500円 | +3.9% | - | 2.05% | 10.57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 | 508,000円 | -2.2% | -35.4% | 4.72% | 19.67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 | 138,700円 | +19.0% | +269.9% | 1.44% | 6.72倍 | 0.73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 |
| 鈴 木 | 214,000円 | +4.1% | +5.7% | 4.11% | 11.03倍 | 1.14倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
