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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 2025/06/11 | 4,480 | 4,555 | 4,480 | 4,480 | -10 | -0.2% | 1,700 |
| 2025/06/10 | 4,430 | 4,490 | 4,430 | 4,490 | +60 | +1.4% | 600 |
| 2025/06/09 | 4,415 | 4,480 | 4,415 | 4,430 | +15 | +0.3% | 700 |
| 2025/06/06 | 4,410 | 4,415 | 4,410 | 4,415 | -65 | -1.5% | 300 |
| 2025/06/05 | 4,455 | 4,480 | 4,455 | 4,480 | +30 | +0.7% | 400 |
| 2025/06/04 | 4,405 | 4,450 | 4,400 | 4,450 | +45 | +1% | 500 |
| 2025/06/03 | 4,410 | 4,410 | 4,405 | 4,405 | -65 | -1.5% | 300 |
| 2025/06/02 | 4,525 | 4,525 | 4,440 | 4,470 | -50 | -1.1% | 600 |
| 2025/05/30 | 4,470 | 4,520 | 4,415 | 4,520 | +50 | +1.1% | 1,600 |
| 2025/05/29 | 4,425 | 4,470 | 4,340 | 4,470 | +5 | +0.1% | 1,000 |
| 2025/05/28 | 4,355 | 4,465 | 4,300 | 4,465 | +40 | +0.9% | 2,000 |
| 2025/05/27 | 4,410 | 4,480 | 4,330 | 4,425 | -55 | -1.2% | 2,600 |
| 2025/05/26 | 4,485 | 4,485 | 4,480 | 4,480 | ±0 | ±0% | 1,000 |
| 2025/05/23 | 4,490 | 4,500 | 4,430 | 4,480 | +55 | +1.2% | 2,900 |
| 2025/05/22 | 4,435 | 4,435 | 4,300 | 4,425 | +45 | +1% | 4,600 |
| 2025/05/21 | 4,200 | 4,380 | 4,200 | 4,380 | +195 | +4.7% | 2,800 |
| 2025/05/20 | 4,200 | 4,245 | 4,185 | 4,185 | -10 | -0.2% | 1,300 |
| 2025/05/19 | 4,125 | 4,195 | 4,125 | 4,195 | +75 | +1.8% | 300 |
| 2025/05/16 | 4,035 | 4,210 | 4,035 | 4,120 | +35 | +0.9% | 4,500 |
| 2025/05/15 | 4,045 | 4,110 | 4,005 | 4,085 | +50 | +1.2% | 1,900 |
| 2025/05/14 | 4,140 | 4,140 | 3,995 | 4,035 | -35 | -0.9% | 6,700 |
| 2025/05/13 | 4,105 | 4,105 | 3,950 | 4,070 | +35 | +0.9% | 11,200 |
| 2025/05/12 | 4,000 | 4,230 | 3,950 | 4,035 | -445 | -9.9% | 34,200 |
| 2025/05/09 | 4,335 | 4,480 | 4,305 | 4,480 | +140 | +3.2% | 5,500 |
| 2025/05/08 | 4,475 | 4,475 | 4,320 | 4,340 | -135 | -3% | 2,200 |
| 2025/05/07 | 4,475 | 4,475 | 4,410 | 4,475 | ±0 | ±0% | 1,400 |
| 2025/05/02 | 4,475 | 4,485 | 4,435 | 4,475 | ±0 | ±0% | 18,900 |
| 2025/05/01 | 4,540 | 4,540 | 4,475 | 4,475 | -125 | -2.7% | 600 |
| 2025/04/30 | 4,300 | 4,610 | 4,300 | 4,600 | +300 | +7% | 7,500 |
| 2025/04/28 | 4,190 | 4,300 | 4,190 | 4,300 | +105 | +2.5% | 5,500 |
| 2025/04/25 | 4,155 | 4,215 | 4,155 | 4,195 | +40 | +1% | 3,100 |
1～
50
件表示中 / 3737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 | 443,500円 | +5.3% | -2.8% | 4.28% | 8.46倍 | 0.80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 |
| ヘリオステクノＨ | 83,000円 | +41.9% | +27.1% | 5.42% | 18.83倍 | 0.94倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 協立電機 | 213,900円 | +10.6% | +25.2% | 3.27% | 8.20倍 | 0.93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 |
| アライドＨＤ | 17,000円 | +7.9% | -14.1% | 3.53% | 9.46倍 | 0.92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 |
| 北電工 | 216,200円 | -5.5% | -40.3% | 4.16% | 14.13倍 | 0.75倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
市場注目の銘柄
チャート関連のコラム
