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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,601 | 2,625 | 2,577 | 2,623 | +22 | +0.8% | 2,300 |
| 2024/04/25 | 2,670 | 2,670 | 2,563 | 2,601 | -69 | -2.6% | 5,800 |
| 2024/04/24 | 2,700 | 2,725 | 2,627 | 2,670 | +20 | +0.8% | 4,000 |
| 2024/04/23 | 2,670 | 2,729 | 2,613 | 2,650 | -20 | -0.7% | 8,000 |
| 2024/04/22 | 2,776 | 2,776 | 2,670 | 2,670 | -106 | -3.8% | 2,100 |
| 2024/04/19 | 2,794 | 2,794 | 2,700 | 2,776 | -20 | -0.7% | 4,400 |
| 2024/04/18 | 2,720 | 2,800 | 2,703 | 2,796 | +46 | +1.7% | 3,800 |
| 2024/04/17 | 2,870 | 2,870 | 2,750 | 2,750 | -107 | -3.7% | 7,900 |
| 2024/04/16 | 2,948 | 2,948 | 2,802 | 2,857 | -91 | -3.1% | 5,300 |
| 2024/04/15 | 2,939 | 2,977 | 2,930 | 2,948 | -41 | -1.4% | 2,000 |
| 2024/04/12 | 3,050 | 3,105 | 2,923 | 2,989 | -81 | -2.6% | 18,800 |
| 2024/04/11 | 2,905 | 3,090 | 2,885 | 3,070 | +170 | +5.9% | 7,100 |
| 2024/04/10 | 2,855 | 2,900 | 2,855 | 2,900 | +45 | +1.6% | 1,900 |
| 2024/04/09 | 2,811 | 2,855 | 2,807 | 2,855 | +44 | +1.6% | 3,200 |
| 2024/04/08 | 2,848 | 2,848 | 2,810 | 2,811 | -24 | -0.8% | 1,500 |
| 2024/04/05 | 2,888 | 2,888 | 2,835 | 2,835 | -63 | -2.2% | 3,800 |
| 2024/04/04 | 2,826 | 2,898 | 2,826 | 2,898 | +72 | +2.5% | 2,900 |
| 2024/04/03 | 2,784 | 2,910 | 2,784 | 2,826 | -34 | -1.2% | 3,800 |
| 2024/04/02 | 2,953 | 2,980 | 2,800 | 2,860 | -93 | -3.1% | 10,900 |
| 2024/04/01 | 2,904 | 2,979 | 2,890 | 2,953 | +63 | +2.2% | 3,600 |
| 2024/03/29 | 2,820 | 2,894 | 2,763 | 2,890 | +103 | +3.7% | 8,800 |
| 2024/03/28 | 2,750 | 2,799 | 2,747 | 2,787 | +35 | +1.3% | 20,300 |
| 2024/03/27 | 2,710 | 2,753 | 2,710 | 2,752 | +39 | +1.4% | 5,000 |
| 2024/03/26 | 2,707 | 2,735 | 2,693 | 2,713 | -5 | -0.2% | 2,600 |
| 2024/03/25 | 2,685 | 2,739 | 2,663 | 2,718 | +55 | +2.1% | 4,500 |
| 2024/03/22 | 2,650 | 2,684 | 2,604 | 2,663 | +23 | +0.9% | 3,200 |
| 2024/03/21 | 2,590 | 2,640 | 2,590 | 2,640 | +70 | +2.7% | 5,100 |
| 2024/03/19 | 2,570 | 2,574 | 2,546 | 2,570 | +3 | +0.1% | 3,100 |
| 2024/03/18 | 2,560 | 2,585 | 2,535 | 2,567 | +37 | +1.5% | 7,900 |
| 2024/03/15 | 2,548 | 2,550 | 2,521 | 2,530 | -14 | -0.6% | 2,200 |
| 2024/03/14 | 2,485 | 2,545 | 2,461 | 2,544 | +49 | +2% | 3,700 |
| 2024/03/13 | 2,495 | 2,496 | 2,480 | 2,495 | +20 | +0.8% | 2,300 |
| 2024/03/12 | 2,404 | 2,475 | 2,403 | 2,475 | +69 | +2.9% | 2,700 |
| 2024/03/11 | 2,439 | 2,499 | 2,400 | 2,406 | -33 | -1.4% | 5,300 |
| 2024/03/08 | 2,433 | 2,440 | 2,383 | 2,439 | +18 | +0.7% | 3,500 |
| 2024/03/07 | 2,402 | 2,423 | 2,374 | 2,421 | +48 | +2% | 5,300 |
| 2024/03/06 | 2,392 | 2,399 | 2,371 | 2,373 | -25 | -1% | 700 |
| 2024/03/05 | 2,411 | 2,411 | 2,330 | 2,398 | -13 | -0.5% | 7,400 |
| 2024/03/04 | 2,349 | 2,422 | 2,310 | 2,411 | +122 | +5.3% | 15,800 |
| 2024/03/01 | 2,289 | 2,297 | 2,272 | 2,289 | -42 | -1.8% | 3,400 |
| 2024/02/29 | 2,312 | 2,333 | 2,280 | 2,331 | +19 | +0.8% | 1,300 |
| 2024/02/28 | 2,290 | 2,340 | 2,270 | 2,312 | - | - | 1,700 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 2,350 | 2,350 | 2,330 | 2,340 | +10 | +0.4% | 2,100 |
| 2024/02/22 | 2,313 | 2,335 | 2,308 | 2,330 | +22 | +1% | 1,400 |
| 2024/02/21 | 2,263 | 2,340 | 2,242 | 2,308 | +18 | +0.8% | 3,400 |
| 2024/02/20 | 2,323 | 2,323 | 2,290 | 2,290 | +14 | +0.6% | 500 |
| 2024/02/19 | 2,224 | 2,278 | 2,224 | 2,276 | +52 | +2.3% | 1,700 |
| 2024/02/16 | 2,261 | 2,295 | 2,211 | 2,224 | -38 | -1.7% | 3,800 |
| 2024/02/15 | 2,362 | 2,399 | 2,262 | 2,262 | -145 | -6% | 4,000 |
1～
50
件表示中 / 3445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 | 262,300円 | +7.8% | +129.5% | 3.05% | 11.20倍 | 0.54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 |
| ＡＳＴＩ | 324,500円 | -2.0% | +47.0% | 4.62% | 3.77倍 | 0.44倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| テクノＨＲ | 52,600円 | +9.7% | - | 1.90% | 7.09倍 | 0.77倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| エノモト | 158,800円 | -14.6% | -80.6% | 4.41% | 70.70倍 | 0.50倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| ＭＵＴＯＨ－ＨＤ | 215,000円 | +2.4% | +4.2% | 3.02% | 14.45倍 | 0.45倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業を強化中。不動産賃貸併営 |
市場注目の銘柄
チャート関連のコラム
