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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 3,985 | 4,040 | 3,980 | 3,995 | +5 | +0.1% | 5,100 |
| 2025/03/07 | 4,005 | 4,015 | 3,985 | 3,990 | -60 | -1.5% | 3,300 |
| 2025/03/06 | 4,045 | 4,100 | 4,020 | 4,050 | ±0 | ±0% | 4,400 |
| 2025/03/05 | 4,100 | 4,100 | 4,050 | 4,050 | -50 | -1.2% | 1,500 |
| 2025/03/04 | 4,140 | 4,140 | 4,060 | 4,100 | +25 | +0.6% | 1,100 |
| 2025/03/03 | 4,210 | 4,300 | 4,075 | 4,075 | +70 | +1.7% | 5,800 |
| 2025/02/28 | 4,010 | 4,100 | 3,975 | 4,005 | -55 | -1.4% | 3,700 |
| 2025/02/27 | 4,050 | 4,070 | 4,015 | 4,060 | +10 | +0.2% | 1,200 |
| 2025/02/26 | 4,025 | 4,050 | 3,965 | 4,050 | +25 | +0.6% | 5,600 |
| 2025/02/25 | 4,030 | 4,050 | 3,925 | 4,025 | -145 | -3.5% | 9,700 |
| 2025/02/21 | 4,300 | 4,300 | 4,160 | 4,170 | -5 | -0.1% | 5,000 |
| 2025/02/20 | 4,000 | 4,245 | 4,000 | 4,175 | +175 | +4.4% | 12,400 |
| 2025/02/19 | 4,000 | 4,050 | 3,930 | 4,000 | +15 | +0.4% | 4,200 |
| 2025/02/18 | 4,120 | 4,120 | 3,930 | 3,985 | -15 | -0.4% | 10,200 |
| 2025/02/17 | 3,945 | 4,190 | 3,875 | 4,000 | +155 | +4% | 19,100 |
| 2025/02/14 | 4,185 | 4,195 | 3,770 | 3,845 | -135 | -3.4% | 65,700 |
| 2025/02/13 | 3,980 | 3,980 | 3,980 | 3,980 | +700 | +21.3% | 7,000 |
| 2025/02/12 | 3,280 | 3,280 | 3,280 | 3,280 | +501 | +18% | 2,300 |
| 2025/02/10 | 2,666 | 2,779 | 2,666 | 2,779 | +113 | +4.2% | 7,600 |
| 2025/02/07 | 2,676 | 2,677 | 2,620 | 2,666 | -10 | -0.4% | 1,200 |
| 2025/02/06 | 2,670 | 2,676 | 2,642 | 2,676 | +6 | +0.2% | 1,000 |
| 2025/02/05 | 2,669 | 2,670 | 2,669 | 2,670 | +50 | +1.9% | 200 |
| 2025/02/04 | 2,669 | 2,673 | 2,620 | 2,620 | -43 | -1.6% | 800 |
| 2025/02/03 | 2,663 | 2,663 | 2,663 | 2,663 | +50 | +1.9% | 300 |
| 2025/01/31 | 2,604 | 2,613 | 2,604 | 2,613 | -37 | -1.4% | 200 |
| 2025/01/30 | 2,639 | 2,650 | 2,639 | 2,650 | +11 | +0.4% | 200 |
| 2025/01/29 | 2,639 | 2,639 | 2,639 | 2,639 | ±0 | ±0% | 100 |
| 2025/01/28 | 2,527 | 2,678 | 2,527 | 2,639 | +86 | +3.4% | 3,400 |
| 2025/01/27 | 2,608 | 2,608 | 2,469 | 2,553 | -105 | -4% | 5,100 |
| 2025/01/24 | 2,687 | 2,687 | 2,658 | 2,658 | ±0 | ±0% | 1,000 |
| 2025/01/23 | 2,670 | 2,670 | 2,645 | 2,658 | -5 | -0.2% | 1,000 |
| 2025/01/22 | 2,663 | 2,663 | 2,663 | 2,663 | - | - | 100 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 2,663 | 2,663 | 2,663 | 2,663 | ±0 | ±0% | 200 |
| 2025/01/17 | 2,663 | 2,663 | 2,663 | 2,663 | - | - | 100 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 2,662 | 2,662 | 2,662 | 2,662 | -37 | -1.4% | 100 |
| 2025/01/14 | 2,700 | 2,700 | 2,699 | 2,699 | ±0 | ±0% | 200 |
| 2025/01/10 | 2,697 | 2,699 | 2,697 | 2,699 | +24 | +0.9% | 500 |
| 2025/01/09 | 2,625 | 2,675 | 2,625 | 2,675 | +30 | +1.1% | 200 |
| 2025/01/08 | 2,645 | 2,645 | 2,645 | 2,645 | ±0 | ±0% | 100 |
| 2025/01/07 | 2,612 | 2,645 | 2,612 | 2,645 | +43 | +1.7% | 300 |
| 2025/01/06 | 2,647 | 2,650 | 2,602 | 2,602 | +5 | +0.2% | 900 |
| 2024/12/30 | 2,556 | 2,620 | 2,556 | 2,597 | +42 | +1.6% | 500 |
| 2024/12/27 | 2,551 | 2,558 | 2,551 | 2,555 | +5 | +0.2% | 500 |
| 2024/12/26 | 2,515 | 2,550 | 2,515 | 2,550 | +35 | +1.4% | 600 |
| 2024/12/25 | 2,539 | 2,539 | 2,515 | 2,515 | +15 | +0.6% | 1,700 |
| 2024/12/24 | 2,515 | 2,515 | 2,496 | 2,500 | +2 | +0.1% | 3,300 |
| 2024/12/23 | 2,498 | 2,498 | 2,496 | 2,498 | -1 | ±0% | 300 |
| 2024/12/20 | 2,451 | 2,500 | 2,451 | 2,499 | +53 | +2.2% | 800 |
51～
100
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
