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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 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 |
| 2010/06/03 | 100,200 | 101,000 | 100,200 | 101,000 | ±0 | ±0% | 6 |
| 2010/06/02 | 101,000 | 101,000 | 101,000 | 101,000 | ±0 | ±0% | 4 |
| 2010/06/01 | 100,000 | 101,000 | 100,000 | 101,000 | - | - | 6 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 102,000 | 102,000 | 102,000 | 102,000 | +1,000 | +1% | 6 |
| 2010/05/27 | 101,000 | 101,000 | 101,000 | 101,000 | ±0 | ±0% | 4 |
| 2010/05/26 | 100,200 | 101,000 | 100,100 | 101,000 | +800 | +0.8% | 18 |
| 2010/05/25 | 100,300 | 100,300 | 100,100 | 100,200 | - | - | 18 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 100,100 | 100,100 | 100,100 | 100,100 | -100 | -0.1% | 1 |
| 2010/05/20 | 101,700 | 102,000 | 100,200 | 100,200 | -1,500 | -1.5% | 9 |
| 2010/05/19 | 101,800 | 101,800 | 101,700 | 101,700 | -1,300 | -1.3% | 10 |
3651～
3700
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
