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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,761 | 1,761 | 1,751 | 1,751 | -14 | -0.8% | 1,100 |
| 2023/01/18 | 1,760 | 1,765 | 1,760 | 1,765 | +5 | +0.3% | 700 |
| 2023/01/17 | 1,757 | 1,760 | 1,757 | 1,760 | +7 | +0.4% | 200 |
| 2023/01/16 | 1,757 | 1,757 | 1,753 | 1,753 | -4 | -0.2% | 300 |
| 2023/01/13 | 1,757 | 1,757 | 1,757 | 1,757 | ±0 | ±0% | 100 |
| 2023/01/12 | 1,765 | 1,765 | 1,757 | 1,757 | -8 | -0.5% | 200 |
| 2023/01/11 | 1,765 | 1,765 | 1,765 | 1,765 | - | - | 200 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 1,756 | 1,756 | 1,756 | 1,756 | - | - | 100 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 1,773 | 1,773 | 1,773 | 1,773 | -22 | -1.2% | 2,400 |
| 2022/12/29 | 1,795 | 1,795 | 1,795 | 1,795 | +40 | +2.3% | 100 |
| 2022/12/28 | 1,787 | 1,787 | 1,754 | 1,755 | +5 | +0.3% | 300 |
| 2022/12/27 | 1,750 | 1,750 | 1,750 | 1,750 | -1 | -0.1% | 100 |
| 2022/12/26 | 1,765 | 1,777 | 1,751 | 1,751 | -29 | -1.6% | 2,100 |
| 2022/12/23 | 1,794 | 1,794 | 1,780 | 1,780 | -14 | -0.8% | 2,600 |
| 2022/12/22 | 1,792 | 1,798 | 1,787 | 1,794 | -3 | -0.2% | 1,400 |
| 2022/12/21 | 1,798 | 1,800 | 1,797 | 1,797 | +4 | +0.2% | 1,200 |
| 2022/12/20 | 1,797 | 1,797 | 1,793 | 1,793 | +13 | +0.7% | 600 |
| 2022/12/19 | 1,780 | 1,797 | 1,779 | 1,780 | -17 | -0.9% | 500 |
| 2022/12/16 | 1,730 | 1,797 | 1,730 | 1,797 | -13 | -0.7% | 1,300 |
| 2022/12/15 | 1,810 | 1,810 | 1,810 | 1,810 | -5 | -0.3% | 300 |
| 2022/12/14 | 1,815 | 1,815 | 1,815 | 1,815 | - | - | 200 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 1,818 | 1,818 | 1,817 | 1,817 | +17 | +0.9% | 300 |
| 2022/12/09 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 400 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,801 | 1,819 | 1,801 | 1,819 | - | - | 200 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 300 |
| 2022/12/02 | 1,822 | 1,822 | 1,810 | 1,810 | ±0 | ±0% | 2,400 |
| 2022/12/01 | 1,801 | 1,810 | 1,800 | 1,810 | ±0 | ±0% | 900 |
| 2022/11/30 | 1,808 | 1,810 | 1,807 | 1,810 | - | - | 500 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/25 | 1,823 | 1,823 | 1,823 | 1,823 | ±0 | ±0% | 700 |
| 2022/11/24 | 1,823 | 1,823 | 1,820 | 1,823 | ±0 | ±0% | 400 |
| 2022/11/22 | 1,828 | 1,828 | 1,823 | 1,823 | +35 | +2% | 300 |
| 2022/11/21 | 1,801 | 1,801 | 1,788 | 1,788 | -13 | -0.7% | 300 |
| 2022/11/18 | 1,780 | 1,801 | 1,780 | 1,801 | +31 | +1.8% | 400 |
| 2022/11/17 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 100 |
| 2022/11/16 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 100 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 1,758 | 1,758 | 1,758 | 1,758 | ±0 | ±0% | 300 |
| 2022/11/11 | 1,745 | 1,758 | 1,745 | 1,758 | +9 | +0.5% | 300 |
| 2022/11/10 | 1,746 | 1,765 | 1,746 | 1,749 | -10 | -0.6% | 900 |
| 2022/11/09 | 1,759 | 1,759 | 1,759 | 1,759 | +2 | +0.1% | 100 |
| 2022/11/08 | 1,755 | 1,760 | 1,752 | 1,757 | -3 | -0.2% | 1,100 |
| 2022/11/07 | 1,749 | 1,760 | 1,749 | 1,760 | +5 | +0.3% | 300 |
551～
600
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
