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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 2024/12/19 | 2,456 | 2,456 | 2,446 | 2,446 | ±0 | ±0% | 400 |
| 2024/12/18 | 2,422 | 2,446 | 2,422 | 2,446 | +26 | +1.1% | 300 |
| 2024/12/17 | 2,420 | 2,420 | 2,420 | 2,420 | -29 | -1.2% | 300 |
| 2024/12/16 | 2,406 | 2,449 | 2,406 | 2,449 | -6 | -0.2% | 1,100 |
| 2024/12/13 | 2,501 | 2,501 | 2,455 | 2,455 | -36 | -1.4% | 400 |
| 2024/12/12 | 2,439 | 2,550 | 2,439 | 2,491 | +87 | +3.6% | 2,100 |
| 2024/12/11 | 2,420 | 2,422 | 2,404 | 2,404 | -19 | -0.8% | 500 |
| 2024/12/10 | 2,422 | 2,423 | 2,422 | 2,423 | - | - | 600 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 2,412 | 2,456 | 2,412 | 2,456 | +45 | +1.9% | 1,400 |
| 2024/12/04 | 2,457 | 2,457 | 2,411 | 2,411 | -47 | -1.9% | 200 |
| 2024/12/03 | 2,463 | 2,463 | 2,458 | 2,458 | -11 | -0.4% | 1,200 |
| 2024/12/02 | 2,469 | 2,469 | 2,469 | 2,469 | +69 | +2.9% | 1,500 |
| 2024/11/29 | 2,400 | 2,400 | 2,400 | 2,400 | +18 | +0.8% | 200 |
| 2024/11/28 | 2,387 | 2,387 | 2,380 | 2,382 | - | - | 1,100 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 2,437 | 2,437 | 2,437 | 2,437 | -29 | -1.2% | 400 |
| 2024/11/25 | 2,498 | 2,498 | 2,420 | 2,466 | -30 | -1.2% | 5,300 |
| 2024/11/22 | 2,496 | 2,496 | 2,496 | 2,496 | +5 | +0.2% | 100 |
| 2024/11/21 | 2,499 | 2,499 | 2,491 | 2,491 | - | - | 200 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 2,500 | 2,500 | 2,500 | 2,500 | +25 | +1% | 300 |
| 2024/11/18 | 2,486 | 2,489 | 2,471 | 2,475 | -31 | -1.2% | 1,200 |
| 2024/11/15 | 2,506 | 2,506 | 2,506 | 2,506 | -4 | -0.2% | 100 |
| 2024/11/14 | 2,518 | 2,521 | 2,504 | 2,510 | -22 | -0.9% | 1,600 |
| 2024/11/13 | 2,519 | 2,550 | 2,519 | 2,532 | +13 | +0.5% | 700 |
| 2024/11/12 | 2,531 | 2,617 | 2,512 | 2,519 | -131 | -4.9% | 6,100 |
| 2024/11/11 | 2,602 | 2,675 | 2,602 | 2,650 | +50 | +1.9% | 1,600 |
| 2024/11/08 | 2,569 | 2,600 | 2,568 | 2,600 | +43 | +1.7% | 500 |
51～
100
件表示中 / 3675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 | 406,000円 | +12.5% | +125.5% | 4.68% | 7.70倍 | 0.79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 |
| 新電元 | 166,800円 | +3.1% | - | 3.90% | - | 0.25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 |
| 遠藤照 | 118,800円 | +2.5% | -3.9% | 3.37% | 4.18倍 | 0.42倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| 日ケミコン | 72,800円 | -17.1% | -70.9% | 0.00% | 25.90倍 | 0.29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 |
| ＳＥＭＩＴＥＣ | 139,100円 | +6.0% | -1.8% | 2.88% | 5.61倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
