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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 92,100 | 92,200 | 92,100 | 92,200 | - | - | 2 |
| 2010/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/01 | 92,900 | 93,000 | 92,900 | 93,000 | ±0 | ±0% | 3 |
| 2010/11/30 | 93,000 | 93,000 | 93,000 | 93,000 | - | - | 2 |
| 2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/26 | 93,000 | 93,000 | 93,000 | 93,000 | ±0 | ±0% | 4 |
| 2010/11/25 | 93,000 | 93,000 | 93,000 | 93,000 | +2,500 | +2.8% | 16 |
| 2010/11/24 | 90,500 | 91,000 | 90,500 | 90,500 | -100 | -0.1% | 3 |
| 2010/11/22 | 90,300 | 90,600 | 90,300 | 90,600 | +400 | +0.4% | 15 |
| 2010/11/19 | 90,000 | 90,200 | 90,000 | 90,200 | -300 | -0.3% | 12 |
| 2010/11/18 | 90,200 | 90,500 | 90,200 | 90,500 | ±0 | ±0% | 3 |
| 2010/11/17 | 90,500 | 90,500 | 90,500 | 90,500 | -1,500 | -1.6% | 12 |
| 2010/11/16 | 92,000 | 92,000 | 92,000 | 92,000 | - | - | 2 |
| 2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 90,500 | 91,000 | 90,500 | 91,000 | - | - | 3 |
| 2010/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/08 | 90,400 | 90,400 | 90,400 | 90,400 | +300 | +0.3% | 1 |
| 2010/11/05 | 90,100 | 90,100 | 90,100 | 90,100 | -900 | -1% | 2 |
| 2010/11/04 | 91,000 | 91,000 | 91,000 | 91,000 | +400 | +0.4% | 1 |
| 2010/11/02 | 90,600 | 90,600 | 90,600 | 90,600 | - | - | 1 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 91,500 | 91,500 | 91,500 | 91,500 | ±0 | ±0% | 43 |
| 2010/10/28 | 92,600 | 92,600 | 91,100 | 91,500 | -1,500 | -1.6% | 3 |
| 2010/10/27 | 92,900 | 93,400 | 92,900 | 93,000 | -2,100 | -2.2% | 33 |
| 2010/10/26 | 95,100 | 95,100 | 95,100 | 95,100 | ±0 | ±0% | 3 |
| 2010/10/25 | 98,900 | 98,900 | 95,100 | 95,100 | +100 | +0.1% | 20 |
| 2010/10/22 | 95,000 | 95,000 | 95,000 | 95,000 | - | - | 1 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 95,000 | 95,000 | 95,000 | 95,000 | -900 | -0.9% | 6 |
| 2010/10/15 | 95,000 | 95,900 | 95,000 | 95,900 | +900 | +0.9% | 2 |
| 2010/10/14 | 95,500 | 95,500 | 93,500 | 95,000 | - | - | 16 |
| 2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/12 | 97,000 | 97,000 | 97,000 | 97,000 | +200 | +0.2% | 1 |
| 2010/10/08 | 96,800 | 96,800 | 96,800 | 96,800 | -200 | -0.2% | 1 |
| 2010/10/07 | 95,500 | 97,000 | 95,500 | 97,000 | ±0 | ±0% | 4 |
| 2010/10/06 | 97,000 | 97,000 | 97,000 | 97,000 | - | - | 2 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 98,000 | 98,000 | 98,000 | 98,000 | ±0 | ±0% | 1 |
| 2010/09/30 | 98,000 | 98,000 | 98,000 | 98,000 | -500 | -0.5% | 1 |
| 2010/09/29 | 99,000 | 99,000 | 98,500 | 98,500 | -1,100 | -1.1% | 3 |
| 2010/09/28 | 99,600 | 99,600 | 99,600 | 99,600 | -3,100 | -3% | 2 |
| 2010/09/27 | 102,700 | 102,700 | 102,700 | 102,700 | ±0 | ±0% | 3 |
| 2010/09/24 | 102,700 | 102,700 | 102,700 | 102,700 | +3,700 | +3.7% | 15 |
| 2010/09/22 | 99,000 | 99,000 | 99,000 | 99,000 | +300 | +0.3% | 2 |
| 2010/09/21 | 99,200 | 99,200 | 98,700 | 98,700 | - | - | 2 |
3551～
3600
件表示中 / 3717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 | 449,000円 | +5.3% | -2.8% | 4.23% | 8.56倍 | 0.81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 |
| 北電工 | 231,800円 | -5.5% | -40.3% | 3.88% | 15.15倍 | 0.80倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 正興電機 | 137,900円 | +13.4% | +20.8% | 3.26% | 10.08倍 | 1.17倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| イノテック | 134,100円 | +3.6% | +48.2% | 5.22% | 10.35倍 | 0.69倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| アライドＨＤ | 16,700円 | +7.9% | -14.1% | 3.59% | 9.29倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
