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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,940 | 3,965 | 3,885 | 3,955 | -30 | -0.8% | 14,300 |
| 2025/04/03 | 4,000 | 4,055 | 3,985 | 3,985 | -100 | -2.4% | 16,400 |
| 2025/04/02 | 4,035 | 4,085 | 3,995 | 4,085 | +60 | +1.5% | 4,700 |
| 2025/04/01 | 4,005 | 4,025 | 3,980 | 4,025 | +30 | +0.8% | 4,100 |
| 2025/03/31 | 3,820 | 4,000 | 3,800 | 3,995 | +105 | +2.7% | 7,400 |
| 2025/03/28 | 3,745 | 3,900 | 3,745 | 3,890 | +35 | +0.9% | 12,800 |
| 2025/03/27 | 3,880 | 3,890 | 3,855 | 3,855 | -30 | -0.8% | 4,800 |
| 2025/03/26 | 3,900 | 3,900 | 3,865 | 3,885 | +5 | +0.1% | 2,800 |
| 2025/03/25 | 3,865 | 3,880 | 3,865 | 3,880 | +25 | +0.6% | 1,500 |
| 2025/03/24 | 3,830 | 3,910 | 3,830 | 3,855 | +10 | +0.3% | 5,500 |
| 2025/03/21 | 3,840 | 3,845 | 3,800 | 3,845 | +5 | +0.1% | 12,400 |
| 2025/03/19 | 3,865 | 3,895 | 3,835 | 3,840 | +20 | +0.5% | 8,400 |
| 2025/03/18 | 3,820 | 3,845 | 3,820 | 3,820 | +15 | +0.4% | 5,600 |
| 2025/03/17 | 3,850 | 3,865 | 3,805 | 3,805 | -50 | -1.3% | 8,200 |
| 2025/03/14 | 3,860 | 3,870 | 3,800 | 3,855 | -10 | -0.3% | 21,200 |
| 2025/03/13 | 3,920 | 3,920 | 3,840 | 3,865 | -60 | -1.5% | 6,400 |
| 2025/03/12 | 3,970 | 3,970 | 3,920 | 3,925 | -25 | -0.6% | 2,000 |
| 2025/03/11 | 3,965 | 3,990 | 3,940 | 3,950 | -45 | -1.1% | 2,700 |
| 2025/03/10 | 3,985 | 4,040 | 3,980 | 3,995 | +5 | +0.1% | 5,100 |
| 2025/03/07 | 4,005 | 4,015 | 3,985 | 3,990 | -60 | -1.5% | 3,300 |
| 2025/03/06 | 4,045 | 4,100 | 4,020 | 4,050 | ±0 | ±0% | 4,400 |
| 2025/03/05 | 4,100 | 4,100 | 4,050 | 4,050 | -50 | -1.2% | 1,500 |
| 2025/03/04 | 4,140 | 4,140 | 4,060 | 4,100 | +25 | +0.6% | 1,100 |
| 2025/03/03 | 4,210 | 4,300 | 4,075 | 4,075 | +70 | +1.7% | 5,800 |
| 2025/02/28 | 4,010 | 4,100 | 3,975 | 4,005 | -55 | -1.4% | 3,700 |
| 2025/02/27 | 4,050 | 4,070 | 4,015 | 4,060 | +10 | +0.2% | 1,200 |
| 2025/02/26 | 4,025 | 4,050 | 3,965 | 4,050 | +25 | +0.6% | 5,600 |
| 2025/02/25 | 4,030 | 4,050 | 3,925 | 4,025 | -145 | -3.5% | 9,700 |
| 2025/02/21 | 4,300 | 4,300 | 4,160 | 4,170 | -5 | -0.1% | 5,000 |
| 2025/02/20 | 4,000 | 4,245 | 4,000 | 4,175 | +175 | +4.4% | 12,400 |
| 2025/02/19 | 4,000 | 4,050 | 3,930 | 4,000 | +15 | +0.4% | 4,200 |
| 2025/02/18 | 4,120 | 4,120 | 3,930 | 3,985 | -15 | -0.4% | 10,200 |
| 2025/02/17 | 3,945 | 4,190 | 3,875 | 4,000 | +155 | +4% | 19,100 |
| 2025/02/14 | 4,185 | 4,195 | 3,770 | 3,845 | -135 | -3.4% | 65,700 |
| 2025/02/13 | 3,980 | 3,980 | 3,980 | 3,980 | +700 | +21.3% | 7,000 |
| 2025/02/12 | 3,280 | 3,280 | 3,280 | 3,280 | +501 | +18% | 2,300 |
| 2025/02/10 | 2,666 | 2,779 | 2,666 | 2,779 | +113 | +4.2% | 7,600 |
| 2025/02/07 | 2,676 | 2,677 | 2,620 | 2,666 | -10 | -0.4% | 1,200 |
| 2025/02/06 | 2,670 | 2,676 | 2,642 | 2,676 | +6 | +0.2% | 1,000 |
| 2025/02/05 | 2,669 | 2,670 | 2,669 | 2,670 | +50 | +1.9% | 200 |
| 2025/02/04 | 2,669 | 2,673 | 2,620 | 2,620 | -43 | -1.6% | 800 |
| 2025/02/03 | 2,663 | 2,663 | 2,663 | 2,663 | +50 | +1.9% | 300 |
| 2025/01/31 | 2,604 | 2,613 | 2,604 | 2,613 | -37 | -1.4% | 200 |
| 2025/01/30 | 2,639 | 2,650 | 2,639 | 2,650 | +11 | +0.4% | 200 |
| 2025/01/29 | 2,639 | 2,639 | 2,639 | 2,639 | ±0 | ±0% | 100 |
| 2025/01/28 | 2,527 | 2,678 | 2,527 | 2,639 | +86 | +3.4% | 3,400 |
| 2025/01/27 | 2,608 | 2,608 | 2,469 | 2,553 | -105 | -4% | 5,100 |
| 2025/01/24 | 2,687 | 2,687 | 2,658 | 2,658 | ±0 | ±0% | 1,000 |
| 2025/01/23 | 2,670 | 2,670 | 2,645 | 2,658 | -5 | -0.2% | 1,000 |
| 2025/01/22 | 2,663 | 2,663 | 2,663 | 2,663 | - | - | 100 |
1～
50
件表示中 / 3673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 | 395,500円 | +12.5% | +125.5% | 4.80% | 7.50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 |
| 協立電機 | 387,000円 | +4.8% | +4.4% | 3.10% | 8.42倍 | 0.84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 |
| チノー | 180,700円 | +3.9% | +9.8% | 3.87% | 9.54倍 | 0.74倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| ＳＥＭＩＴＥＣ | 145,600円 | +6.0% | -1.8% | 2.75% | 5.88倍 | 0.72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 |
| イノテック | 119,400円 | +0.3% | -37.5% | 5.86% | 11.70倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
