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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 99,000 | 99,000 | 99,000 | 99,000 | -900 | -0.9% | 3 |
| 2010/08/12 | 98,000 | 99,900 | 98,000 | 99,900 | +900 | +0.9% | 9 |
| 2010/08/11 | 99,000 | 99,000 | 99,000 | 99,000 | -200 | -0.2% | 1 |
| 2010/08/10 | 99,500 | 99,500 | 99,200 | 99,200 | -700 | -0.7% | 6 |
| 2010/08/09 | 99,900 | 99,900 | 99,900 | 99,900 | - | - | 3 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 99,500 | 99,500 | 99,500 | 99,500 | +500 | +0.5% | 2 |
| 2010/08/04 | 99,000 | 99,000 | 99,000 | 99,000 | - | - | 9 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 99,000 | 99,000 | 99,000 | 99,000 | ±0 | ±0% | 5 |
| 2010/07/28 | 99,600 | 99,600 | 99,000 | 99,000 | -600 | -0.6% | 10 |
| 2010/07/27 | 99,600 | 99,600 | 99,600 | 99,600 | - | - | 5 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 99,600 | 99,600 | 99,600 | 99,600 | -100 | -0.1% | 1 |
| 2010/07/21 | 100,500 | 100,500 | 99,700 | 99,700 | ±0 | ±0% | 3 |
| 2010/07/20 | 99,700 | 99,700 | 99,700 | 99,700 | -1,300 | -1.3% | 1 |
| 2010/07/16 | 100,100 | 101,000 | 100,000 | 101,000 | +500 | +0.5% | 15 |
| 2010/07/15 | 100,000 | 100,500 | 100,000 | 100,500 | - | - | 133 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 100,000 | 100,000 | 100,000 | 100,000 | -100 | -0.1% | 1 |
| 2010/07/08 | 100,100 | 100,100 | 100,100 | 100,100 | -300 | -0.3% | 5 |
| 2010/07/07 | 100,400 | 100,400 | 100,400 | 100,400 | +800 | +0.8% | 1 |
| 2010/07/06 | 99,600 | 99,600 | 99,600 | 99,600 | ±0 | ±0% | 3 |
| 2010/07/05 | 99,600 | 99,600 | 99,600 | 99,600 | - | - | 2 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 99,700 | 99,700 | 99,500 | 99,500 | -300 | -0.3% | 10 |
| 2010/06/30 | 99,800 | 99,800 | 99,800 | 99,800 | - | - | 7 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 99,800 | 99,800 | 99,800 | 99,800 | ±0 | ±0% | 77 |
| 2010/06/24 | 99,800 | 99,800 | 99,800 | 99,800 | -200 | -0.2% | 4 |
| 2010/06/23 | 100,000 | 100,000 | 100,000 | 100,000 | - | - | 5 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 100,000 | 100,900 | 100,000 | 100,900 | +900 | +0.9% | 5 |
| 2010/06/18 | 100,000 | 100,000 | 100,000 | 100,000 | -300 | -0.3% | 7 |
| 2010/06/17 | 100,000 | 100,300 | 100,000 | 100,300 | +200 | +0.2% | 4 |
| 2010/06/16 | 100,100 | 100,100 | 100,100 | 100,100 | - | - | 2 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 100,100 | 100,100 | 100,100 | 100,100 | ±0 | ±0% | 8 |
| 2010/06/11 | 100,100 | 100,100 | 100,100 | 100,100 | ±0 | ±0% | 2 |
| 2010/06/10 | 100,100 | 100,100 | 100,100 | 100,100 | - | - | 10 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 101,000 | 101,000 | 101,000 | 101,000 | +900 | +0.9% | 1 |
| 2010/06/04 | 100,200 | 100,300 | 100,100 | 100,100 | -900 | -0.9% | 13 |
3601～
3650
件表示中 / 3692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 | 447,500円 | +12.5% | +125.5% | 4.25% | 8.48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 |
| ＳＥＭＩＴＥＣ | 177,100円 | +11.7% | +4.6% | 2.26% | 6.05倍 | 0.87倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| サクサ | 302,500円 | +5.0% | -6.0% | 5.45% | 5.47倍 | 0.62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 | 421,000円 | +4.8% | +4.4% | 2.85% | 9.16倍 | 0.91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 |
| 正興電機 | 131,300円 | +13.4% | +20.8% | 3.43% | 9.58倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
