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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 99,200 | 99,200 | 98,700 | 98,700 | - | - | 2 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 99,000 | 99,000 | 99,000 | 99,000 | ±0 | ±0% | 1 |
| 2010/09/15 | 99,000 | 99,000 | 99,000 | 99,000 | ±0 | ±0% | 1 |
| 2010/09/14 | 98,900 | 99,000 | 98,900 | 99,000 | +500 | +0.5% | 4 |
| 2010/09/13 | 98,500 | 98,500 | 98,500 | 98,500 | +300 | +0.3% | 2 |
| 2010/09/10 | 100,900 | 100,900 | 98,000 | 98,200 | - | - | 21 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 100,000 | 100,000 | 100,000 | 100,000 | ±0 | ±0% | 5 |
| 2010/09/06 | 100,000 | 100,000 | 100,000 | 100,000 | - | - | 1 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 97,400 | 98,000 | 97,400 | 98,000 | -1,500 | -1.5% | 3 |
| 2010/09/01 | 99,500 | 99,500 | 99,500 | 99,500 | -100 | -0.1% | 8 |
| 2010/08/31 | 99,600 | 99,600 | 99,600 | 99,600 | - | - | 2 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 100,000 | 100,000 | 99,500 | 99,500 | -2,200 | -2.2% | 3 |
| 2010/08/26 | 103,900 | 103,900 | 101,700 | 101,700 | -2,700 | -2.6% | 7 |
| 2010/08/25 | 104,400 | 104,400 | 104,400 | 104,400 | - | - | 147 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 99,500 | 99,500 | 99,500 | 99,500 | +400 | +0.4% | 6 |
| 2010/08/18 | 99,000 | 99,100 | 99,000 | 99,100 | ±0 | ±0% | 2 |
| 2010/08/17 | 99,100 | 99,100 | 99,100 | 99,100 | -2,000 | -2% | 2 |
| 2010/08/16 | 101,100 | 101,100 | 101,100 | 101,100 | +2,100 | +2.1% | 12 |
| 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 |
3651～
3700
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 | 747,000円 | +5.3% | -2.8% | 2.54% | 14.24倍 | 1.35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 | 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 | 513,000円 | -2.2% | -35.4% | 4.68% | 19.86倍 | 0.97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 | 141,000円 | +19.0% | +269.9% | 1.42% | 6.83倍 | 0.74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 | 212,000円 | +4.1% | +5.7% | 4.15% | 10.93倍 | 1.13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
