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 |
|---|---|---|---|---|---|---|---|
| 2023/04/11 | 1,766 | 1,784 | 1,765 | 1,766 | -2 | -0.1% | 1,100 |
| 2023/04/10 | 1,788 | 1,789 | 1,766 | 1,768 | -5 | -0.3% | 2,500 |
| 2023/04/07 | 1,787 | 1,789 | 1,773 | 1,773 | +3 | +0.2% | 5,800 |
| 2023/04/06 | 1,754 | 1,770 | 1,754 | 1,770 | ±0 | ±0% | 1,200 |
| 2023/04/05 | 1,781 | 1,800 | 1,760 | 1,770 | -11 | -0.6% | 3,800 |
| 2023/04/04 | 1,782 | 1,782 | 1,781 | 1,781 | -1 | -0.1% | 700 |
| 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 |
551～
600
件表示中 / 3738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 | 434,500円 | +5.3% | -2.8% | 4.37% | 8.28倍 | 0.78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 |
| 協立電機 | 213,700円 | +10.6% | +25.2% | 3.28% | 8.19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 |
| 北電工 | 217,500円 | -5.5% | -40.3% | 4.14% | 14.21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 |
| 大真空 | 55,500円 | +6.2% | +142.7% | 5.05% | 35.28倍 | 0.48倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| 戸上電 | 354,000円 | +3.4% | +0.3% | 3.67% | 6.49倍 | 0.76倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
市場注目の銘柄
チャート関連のコラム
