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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,780 | 1,797 | 1,771 | 1,782 | +2 | +0.1% | 1,900 |
| 2023/03/31 | 1,775 | 1,780 | 1,775 | 1,780 | +4 | +0.2% | 1,300 |
| 2023/03/30 | 1,775 | 1,777 | 1,775 | 1,776 | -31 | -1.7% | 1,000 |
| 2023/03/29 | 1,803 | 1,820 | 1,803 | 1,807 | -13 | -0.7% | 3,000 |
| 2023/03/28 | 1,812 | 1,820 | 1,812 | 1,820 | -43 | -2.3% | 3,500 |
| 2023/03/27 | 1,863 | 1,863 | 1,863 | 1,863 | +40 | +2.2% | 200 |
| 2023/03/24 | 1,823 | 1,823 | 1,823 | 1,823 | ±0 | ±0% | 1,100 |
| 2023/03/23 | 1,842 | 1,842 | 1,823 | 1,823 | -19 | -1% | 7,900 |
| 2023/03/22 | 1,879 | 1,879 | 1,839 | 1,842 | +3 | +0.2% | 1,800 |
| 2023/03/20 | 1,813 | 1,847 | 1,813 | 1,839 | +9 | +0.5% | 1,900 |
| 2023/03/17 | 1,833 | 1,833 | 1,830 | 1,830 | +26 | +1.4% | 200 |
| 2023/03/16 | 1,843 | 1,843 | 1,803 | 1,804 | -7 | -0.4% | 800 |
| 2023/03/15 | 1,811 | 1,813 | 1,811 | 1,811 | +1 | +0.1% | 1,400 |
| 2023/03/14 | 1,827 | 1,827 | 1,809 | 1,810 | -18 | -1% | 1,900 |
| 2023/03/13 | 1,832 | 1,832 | 1,828 | 1,828 | -6 | -0.3% | 500 |
| 2023/03/10 | 1,848 | 1,848 | 1,832 | 1,834 | -14 | -0.8% | 700 |
| 2023/03/09 | 1,847 | 1,848 | 1,831 | 1,848 | +1 | +0.1% | 900 |
| 2023/03/08 | 1,825 | 1,857 | 1,825 | 1,847 | +22 | +1.2% | 1,100 |
| 2023/03/07 | 1,830 | 1,830 | 1,824 | 1,825 | -5 | -0.3% | 1,000 |
| 2023/03/06 | 1,830 | 1,830 | 1,820 | 1,830 | +3 | +0.2% | 1,400 |
| 2023/03/03 | 1,822 | 1,828 | 1,821 | 1,827 | -3 | -0.2% | 4,800 |
| 2023/03/02 | 1,833 | 1,844 | 1,830 | 1,830 | -3 | -0.2% | 1,600 |
| 2023/03/01 | 1,837 | 1,837 | 1,830 | 1,833 | +6 | +0.3% | 1,800 |
| 2023/02/28 | 1,843 | 1,843 | 1,827 | 1,827 | +3 | +0.2% | 1,200 |
| 2023/02/27 | 1,817 | 1,839 | 1,817 | 1,824 | +12 | +0.7% | 2,100 |
| 2023/02/24 | 1,828 | 1,844 | 1,802 | 1,812 | +24 | +1.3% | 2,700 |
| 2023/02/22 | 1,785 | 1,800 | 1,783 | 1,788 | +18 | +1% | 7,200 |
| 2023/02/21 | 1,765 | 1,775 | 1,765 | 1,770 | ±0 | ±0% | 1,000 |
| 2023/02/20 | 1,765 | 1,770 | 1,765 | 1,770 | +5 | +0.3% | 300 |
| 2023/02/17 | 1,770 | 1,770 | 1,765 | 1,765 | - | - | 300 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 1,770 | 1,772 | 1,761 | 1,770 | +9 | +0.5% | 1,700 |
| 2023/02/14 | 1,780 | 1,780 | 1,761 | 1,761 | - | - | 500 |
| 2023/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/10 | 1,757 | 1,761 | 1,752 | 1,761 | +4 | +0.2% | 800 |
| 2023/02/09 | 1,770 | 1,770 | 1,757 | 1,757 | -13 | -0.7% | 600 |
| 2023/02/08 | 1,765 | 1,770 | 1,765 | 1,770 | +5 | +0.3% | 200 |
| 2023/02/07 | 1,761 | 1,765 | 1,761 | 1,765 | +10 | +0.6% | 400 |
| 2023/02/06 | 1,760 | 1,764 | 1,755 | 1,755 | -6 | -0.3% | 1,400 |
| 2023/02/03 | 1,765 | 1,765 | 1,761 | 1,761 | -4 | -0.2% | 400 |
| 2023/02/02 | 1,759 | 1,765 | 1,759 | 1,765 | ±0 | ±0% | 700 |
| 2023/02/01 | 1,761 | 1,765 | 1,761 | 1,765 | +4 | +0.2% | 800 |
| 2023/01/31 | 1,761 | 1,764 | 1,757 | 1,761 | ±0 | ±0% | 1,200 |
| 2023/01/30 | 1,758 | 1,761 | 1,758 | 1,761 | -4 | -0.2% | 4,400 |
| 2023/01/27 | 1,765 | 1,770 | 1,762 | 1,765 | -5 | -0.3% | 12,900 |
| 2023/01/26 | 1,775 | 1,775 | 1,770 | 1,770 | -5 | -0.3% | 200 |
| 2023/01/25 | 1,765 | 1,775 | 1,764 | 1,775 | +10 | +0.6% | 1,800 |
| 2023/01/24 | 1,756 | 1,765 | 1,756 | 1,765 | +10 | +0.6% | 500 |
| 2023/01/23 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 100 |
| 2023/01/20 | 1,754 | 1,755 | 1,750 | 1,755 | +4 | +0.2% | 600 |
501～
550
件表示中 / 3682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 | 417,500円 | +12.5% | +125.5% | 4.55% | 7.91倍 | 0.82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 |
| 日ケミコン | 83,100円 | -17.1% | -70.9% | 0.00% | 29.57倍 | 0.33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 |
| 協立電機 | 412,500円 | +4.8% | +4.4% | 2.91% | 8.97倍 | 0.90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 |
| ＳＥＭＩＴＥＣ | 148,400円 | +6.0% | -1.8% | 2.70% | 5.99倍 | 0.73倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| チノー | 181,700円 | +3.9% | +9.8% | 3.85% | 9.60倍 | 0.75倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
市場注目の銘柄
チャート関連のコラム
