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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 4,150 | 4,215 | 4,135 | 4,155 | +10 | +0.2% | 3,300 |
| 2025/04/23 | 4,185 | 4,185 | 4,145 | 4,145 | -50 | -1.2% | 1,000 |
| 2025/04/22 | 4,195 | 4,195 | 4,195 | 4,195 | +70 | +1.7% | 100 |
| 2025/04/21 | 4,195 | 4,195 | 4,125 | 4,125 | -75 | -1.8% | 1,800 |
| 2025/04/18 | 4,165 | 4,220 | 4,160 | 4,200 | +25 | +0.6% | 2,800 |
| 2025/04/17 | 4,175 | 4,175 | 4,175 | 4,175 | +10 | +0.2% | 100 |
| 2025/04/16 | 4,125 | 4,165 | 4,125 | 4,165 | +30 | +0.7% | 300 |
| 2025/04/15 | 4,205 | 4,205 | 4,135 | 4,135 | -85 | -2% | 300 |
| 2025/04/14 | 4,235 | 4,235 | 4,210 | 4,220 | +20 | +0.5% | 500 |
| 2025/04/11 | 4,080 | 4,200 | 4,080 | 4,200 | -20 | -0.5% | 500 |
| 2025/04/10 | 4,200 | 4,220 | 4,130 | 4,220 | +195 | +4.8% | 5,000 |
| 2025/04/09 | 4,100 | 4,150 | 4,020 | 4,025 | -215 | -5.1% | 3,800 |
| 2025/04/08 | 4,020 | 4,240 | 3,950 | 4,240 | +415 | +10.8% | 8,700 |
| 2025/04/07 | 3,885 | 3,885 | 3,655 | 3,825 | -130 | -3.3% | 23,500 |
| 2025/04/04 | 3,940 | 3,965 | 3,885 | 3,955 | -30 | -0.8% | 14,300 |
| 2025/04/03 | 4,000 | 4,055 | 3,985 | 3,985 | -100 | -2.4% | 16,400 |
| 2025/04/02 | 4,035 | 4,085 | 3,995 | 4,085 | +60 | +1.5% | 4,700 |
| 2025/04/01 | 4,005 | 4,025 | 3,980 | 4,025 | +30 | +0.8% | 4,100 |
| 2025/03/31 | 3,820 | 4,000 | 3,800 | 3,995 | +105 | +2.7% | 7,400 |
| 2025/03/28 | 3,745 | 3,900 | 3,745 | 3,890 | +35 | +0.9% | 12,800 |
| 2025/03/27 | 3,880 | 3,890 | 3,855 | 3,855 | -30 | -0.8% | 4,800 |
| 2025/03/26 | 3,900 | 3,900 | 3,865 | 3,885 | +5 | +0.1% | 2,800 |
| 2025/03/25 | 3,865 | 3,880 | 3,865 | 3,880 | +25 | +0.6% | 1,500 |
| 2025/03/24 | 3,830 | 3,910 | 3,830 | 3,855 | +10 | +0.3% | 5,500 |
| 2025/03/21 | 3,840 | 3,845 | 3,800 | 3,845 | +5 | +0.1% | 12,400 |
| 2025/03/19 | 3,865 | 3,895 | 3,835 | 3,840 | +20 | +0.5% | 8,400 |
| 2025/03/18 | 3,820 | 3,845 | 3,820 | 3,820 | +15 | +0.4% | 5,600 |
| 2025/03/17 | 3,850 | 3,865 | 3,805 | 3,805 | -50 | -1.3% | 8,200 |
| 2025/03/14 | 3,860 | 3,870 | 3,800 | 3,855 | -10 | -0.3% | 21,200 |
| 2025/03/13 | 3,920 | 3,920 | 3,840 | 3,865 | -60 | -1.5% | 6,400 |
| 2025/03/12 | 3,970 | 3,970 | 3,920 | 3,925 | -25 | -0.6% | 2,000 |
| 2025/03/11 | 3,965 | 3,990 | 3,940 | 3,950 | -45 | -1.1% | 2,700 |
| 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 |
51～
100
件表示中 / 3737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 | 443,500円 | +5.3% | -2.8% | 4.28% | 8.46倍 | 0.80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 |
| ヘリオステクノＨ | 83,000円 | +41.9% | +27.1% | 5.42% | 18.83倍 | 0.94倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 協立電機 | 213,900円 | +10.6% | +25.2% | 3.27% | 8.20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 |
| アライドＨＤ | 17,000円 | +7.9% | -14.1% | 3.53% | 9.46倍 | 0.92倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 北電工 | 216,200円 | -5.5% | -40.3% | 4.16% | 14.13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 |
市場注目の銘柄
チャート関連のコラム
