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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,818 | 1,820 | 1,817 | 1,820 | +1 | +0.1% | 700 |
| 2023/08/04 | 1,817 | 1,820 | 1,817 | 1,819 | -1 | -0.1% | 1,100 |
| 2023/08/03 | 1,822 | 1,834 | 1,819 | 1,820 | -2 | -0.1% | 4,100 |
| 2023/08/02 | 1,822 | 1,822 | 1,822 | 1,822 | ±0 | ±0% | 900 |
| 2023/08/01 | 1,821 | 1,831 | 1,821 | 1,822 | -3 | -0.2% | 3,400 |
| 2023/07/31 | 1,821 | 1,828 | 1,821 | 1,825 | +5 | +0.3% | 2,000 |
| 2023/07/28 | 1,823 | 1,823 | 1,817 | 1,820 | -3 | -0.2% | 1,400 |
| 2023/07/27 | 1,825 | 1,827 | 1,823 | 1,823 | -2 | -0.1% | 1,700 |
| 2023/07/26 | 1,827 | 1,828 | 1,822 | 1,825 | -2 | -0.1% | 1,000 |
| 2023/07/25 | 1,836 | 1,836 | 1,827 | 1,827 | +9 | +0.5% | 4,000 |
| 2023/07/24 | 1,815 | 1,820 | 1,815 | 1,818 | +8 | +0.4% | 4,100 |
| 2023/07/21 | 1,811 | 1,814 | 1,810 | 1,810 | -2 | -0.1% | 8,100 |
| 2023/07/20 | 1,813 | 1,815 | 1,807 | 1,812 | -1 | -0.1% | 3,000 |
| 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 |
501～
550
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
