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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 7,210 | 7,500 | 7,210 | 7,470 | +110 | +1.5% | 7,700 |
| 2025/08/21 | 7,520 | 7,560 | 7,210 | 7,360 | -90 | -1.2% | 11,800 |
| 2025/08/20 | 7,080 | 7,550 | 7,080 | 7,450 | +220 | +3% | 20,900 |
| 2025/08/19 | 7,400 | 7,490 | 7,180 | 7,230 | -100 | -1.4% | 18,300 |
| 2025/08/18 | 6,600 | 7,400 | 6,600 | 7,330 | +790 | +12.1% | 35,100 |
| 2025/08/15 | 6,060 | 6,550 | 6,060 | 6,540 | +480 | +7.9% | 20,200 |
| 2025/08/14 | 6,450 | 6,450 | 6,060 | 6,060 | -210 | -3.3% | 11,900 |
| 2025/08/13 | 5,980 | 6,500 | 5,980 | 6,270 | -110 | -1.7% | 37,700 |
| 2025/08/12 | 6,140 | 6,770 | 5,850 | 6,380 | +340 | +5.6% | 91,200 |
| 2025/08/08 | 5,940 | 6,040 | 5,890 | 6,040 | +1,000 | +19.8% | 19,100 |
| 2025/08/07 | 4,810 | 5,100 | 4,810 | 5,040 | +280 | +5.9% | 13,100 |
| 2025/08/06 | 4,730 | 4,785 | 4,655 | 4,760 | +75 | +1.6% | 7,500 |
| 2025/08/05 | 4,690 | 4,745 | 4,685 | 4,685 | -40 | -0.8% | 6,200 |
| 2025/08/04 | 4,595 | 4,725 | 4,595 | 4,725 | +130 | +2.8% | 2,000 |
| 2025/08/01 | 4,430 | 4,610 | 4,430 | 4,595 | +105 | +2.3% | 5,200 |
| 2025/07/31 | 4,430 | 4,500 | 4,430 | 4,490 | +75 | +1.7% | 5,600 |
| 2025/07/30 | 4,440 | 4,440 | 4,335 | 4,415 | -25 | -0.6% | 4,300 |
| 2025/07/29 | 4,450 | 4,450 | 4,360 | 4,440 | +10 | +0.2% | 5,500 |
| 2025/07/28 | 4,400 | 4,470 | 4,355 | 4,430 | +45 | +1% | 6,400 |
| 2025/07/25 | 4,475 | 4,475 | 4,335 | 4,385 | -20 | -0.5% | 8,600 |
| 2025/07/24 | 4,400 | 4,430 | 4,380 | 4,405 | -65 | -1.5% | 6,000 |
| 2025/07/23 | 4,475 | 4,490 | 4,435 | 4,470 | -100 | -2.2% | 4,800 |
| 2025/07/22 | 4,445 | 4,570 | 4,445 | 4,570 | +140 | +3.2% | 1,300 |
| 2025/07/18 | 4,470 | 4,470 | 4,430 | 4,430 | -20 | -0.4% | 200 |
| 2025/07/17 | 4,450 | 4,450 | 4,450 | 4,450 | ±0 | ±0% | 300 |
| 2025/07/16 | 4,445 | 4,450 | 4,400 | 4,450 | +25 | +0.6% | 1,000 |
| 2025/07/15 | 4,405 | 4,450 | 4,405 | 4,425 | +50 | +1.1% | 1,700 |
| 2025/07/14 | 4,415 | 4,415 | 4,375 | 4,375 | ±0 | ±0% | 400 |
| 2025/07/11 | 4,405 | 4,410 | 4,375 | 4,375 | -20 | -0.5% | 700 |
| 2025/07/10 | 4,345 | 4,395 | 4,345 | 4,395 | +50 | +1.2% | 600 |
| 2025/07/09 | 4,450 | 4,450 | 4,225 | 4,345 | -90 | -2% | 1,800 |
| 2025/07/08 | 4,450 | 4,450 | 4,420 | 4,435 | -20 | -0.4% | 400 |
| 2025/07/07 | 4,450 | 4,455 | 4,450 | 4,455 | +35 | +0.8% | 800 |
| 2025/07/04 | 4,420 | 4,420 | 4,420 | 4,420 | -5 | -0.1% | 300 |
| 2025/07/03 | 4,370 | 4,425 | 4,370 | 4,425 | ±0 | ±0% | 200 |
| 2025/07/02 | 4,300 | 4,425 | 4,300 | 4,425 | +55 | +1.3% | 1,400 |
| 2025/07/01 | 4,370 | 4,370 | 4,370 | 4,370 | ±0 | ±0% | 100 |
| 2025/06/30 | 4,215 | 4,370 | 4,200 | 4,370 | +130 | +3.1% | 1,500 |
| 2025/06/27 | 4,320 | 4,330 | 4,210 | 4,240 | -10 | -0.2% | 1,600 |
| 2025/06/26 | 4,360 | 4,360 | 4,250 | 4,250 | -115 | -2.6% | 3,000 |
| 2025/06/25 | 4,365 | 4,365 | 4,365 | 4,365 | ±0 | ±0% | 400 |
| 2025/06/24 | 4,340 | 4,365 | 4,340 | 4,365 | -15 | -0.3% | 400 |
| 2025/06/23 | 4,375 | 4,380 | 4,310 | 4,380 | +20 | +0.5% | 1,700 |
| 2025/06/20 | 4,375 | 4,375 | 4,360 | 4,360 | -50 | -1.1% | 300 |
| 2025/06/19 | 4,385 | 4,430 | 4,385 | 4,410 | +60 | +1.4% | 700 |
| 2025/06/18 | 4,455 | 4,455 | 4,350 | 4,350 | -115 | -2.6% | 1,300 |
| 2025/06/17 | 4,350 | 4,465 | 4,345 | 4,465 | +90 | +2.1% | 800 |
| 2025/06/16 | 4,400 | 4,470 | 4,375 | 4,375 | -95 | -2.1% | 900 |
| 2025/06/13 | 4,460 | 4,480 | 4,420 | 4,470 | -5 | -0.1% | 500 |
| 2025/06/12 | 4,470 | 4,540 | 4,470 | 4,475 | -5 | -0.1% | 800 |
1～
50
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
