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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,809 | 1,813 | 1,809 | 1,813 | +5 | +0.3% | 300 |
| 2023/07/18 | 1,818 | 1,818 | 1,808 | 1,808 | ±0 | ±0% | 2,000 |
| 2023/07/14 | 1,809 | 1,812 | 1,808 | 1,808 | -1 | -0.1% | 1,200 |
| 2023/07/13 | 1,810 | 1,810 | 1,809 | 1,809 | -4 | -0.2% | 400 |
| 2023/07/12 | 1,819 | 1,819 | 1,813 | 1,813 | -6 | -0.3% | 500 |
| 2023/07/11 | 1,813 | 1,820 | 1,813 | 1,819 | +7 | +0.4% | 1,700 |
| 2023/07/10 | 1,808 | 1,812 | 1,807 | 1,812 | +4 | +0.2% | 1,700 |
| 2023/07/07 | 1,810 | 1,815 | 1,808 | 1,808 | -2 | -0.1% | 2,100 |
| 2023/07/06 | 1,810 | 1,813 | 1,810 | 1,810 | +4 | +0.2% | 1,800 |
| 2023/07/05 | 1,813 | 1,813 | 1,805 | 1,806 | +1 | +0.1% | 1,900 |
| 2023/07/04 | 1,813 | 1,813 | 1,802 | 1,805 | +4 | +0.2% | 1,300 |
| 2023/07/03 | 1,805 | 1,806 | 1,801 | 1,801 | +3 | +0.2% | 1,000 |
| 2023/06/30 | 1,800 | 1,809 | 1,798 | 1,798 | +2 | +0.1% | 4,400 |
| 2023/06/29 | 1,800 | 1,800 | 1,796 | 1,796 | -4 | -0.2% | 1,300 |
| 2023/06/28 | 1,804 | 1,806 | 1,798 | 1,800 | -4 | -0.2% | 2,900 |
| 2023/06/27 | 1,796 | 1,811 | 1,796 | 1,804 | -3 | -0.2% | 1,800 |
| 2023/06/26 | 1,806 | 1,809 | 1,795 | 1,807 | +1 | +0.1% | 3,000 |
| 2023/06/23 | 1,808 | 1,816 | 1,804 | 1,806 | -2 | -0.1% | 2,300 |
| 2023/06/22 | 1,817 | 1,817 | 1,803 | 1,808 | -5 | -0.3% | 1,600 |
| 2023/06/21 | 1,820 | 1,820 | 1,810 | 1,813 | +1 | +0.1% | 1,200 |
| 2023/06/20 | 1,815 | 1,821 | 1,809 | 1,812 | +9 | +0.5% | 3,000 |
| 2023/06/19 | 1,795 | 1,815 | 1,786 | 1,803 | +8 | +0.4% | 3,200 |
| 2023/06/16 | 1,793 | 1,795 | 1,785 | 1,795 | +10 | +0.6% | 1,200 |
| 2023/06/15 | 1,777 | 1,786 | 1,775 | 1,785 | +9 | +0.5% | 2,200 |
| 2023/06/14 | 1,790 | 1,790 | 1,774 | 1,776 | +2 | +0.1% | 1,000 |
| 2023/06/13 | 1,780 | 1,780 | 1,774 | 1,774 | -4 | -0.2% | 800 |
| 2023/06/12 | 1,770 | 1,778 | 1,766 | 1,778 | +8 | +0.5% | 2,100 |
| 2023/06/09 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 1,200 |
| 2023/06/08 | 1,782 | 1,782 | 1,766 | 1,770 | ±0 | ±0% | 1,000 |
| 2023/06/07 | 1,788 | 1,788 | 1,770 | 1,770 | +2 | +0.1% | 500 |
| 2023/06/06 | 1,765 | 1,768 | 1,765 | 1,768 | -4 | -0.2% | 500 |
| 2023/06/05 | 1,757 | 1,776 | 1,757 | 1,772 | ±0 | ±0% | 1,900 |
| 2023/06/02 | 1,777 | 1,777 | 1,765 | 1,772 | +1 | +0.1% | 700 |
| 2023/06/01 | 1,768 | 1,771 | 1,760 | 1,771 | +1 | +0.1% | 1,900 |
| 2023/05/31 | 1,776 | 1,783 | 1,768 | 1,770 | - | - | 1,700 |
| 2023/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/29 | 1,795 | 1,795 | 1,773 | 1,787 | +19 | +1.1% | 600 |
| 2023/05/26 | 1,766 | 1,792 | 1,766 | 1,768 | -10 | -0.6% | 4,100 |
| 2023/05/25 | 1,778 | 1,790 | 1,766 | 1,778 | ±0 | ±0% | 1,900 |
| 2023/05/24 | 1,759 | 1,780 | 1,755 | 1,778 | +17 | +1% | 1,700 |
| 2023/05/23 | 1,795 | 1,795 | 1,759 | 1,761 | -21 | -1.2% | 4,400 |
| 2023/05/22 | 1,814 | 1,814 | 1,780 | 1,782 | -11 | -0.6% | 2,300 |
| 2023/05/19 | 1,811 | 1,811 | 1,792 | 1,793 | -18 | -1% | 1,600 |
| 2023/05/18 | 1,815 | 1,820 | 1,788 | 1,811 | +3 | +0.2% | 5,200 |
| 2023/05/17 | 1,811 | 1,811 | 1,790 | 1,808 | +12 | +0.7% | 1,700 |
| 2023/05/16 | 1,800 | 1,800 | 1,785 | 1,796 | -15 | -0.8% | 4,600 |
| 2023/05/15 | 1,800 | 1,838 | 1,780 | 1,811 | +52 | +3% | 6,500 |
| 2023/05/12 | 1,744 | 1,768 | 1,743 | 1,759 | +15 | +0.9% | 2,800 |
| 2023/05/11 | 1,740 | 1,757 | 1,740 | 1,744 | +4 | +0.2% | 2,000 |
| 2023/05/10 | 1,748 | 1,748 | 1,740 | 1,740 | -8 | -0.5% | 2,800 |
451～
500
件表示中 / 3705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 | 448,000円 | +5.3% | -2.8% | 4.24% | 8.54倍 | 0.81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 |
| 電気興 | 186,200円 | +1.3% | -21.9% | 4.30% | 28.52倍 | 0.47倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| 新電元 | 194,200円 | +2.3% | - | 3.35% | 11.13倍 | 0.30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 |
| イノテック | 129,800円 | +3.6% | +48.2% | 5.39% | 10.01倍 | 0.67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 |
| 正興電機 | 127,300円 | +13.4% | +20.8% | 3.53% | 9.31倍 | 1.08倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
市場注目の銘柄
チャート関連のコラム
