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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 4,480 | 4,555 | 4,480 | 4,480 | -10 | -0.2% | 1,700 |
| 2025/06/10 | 4,430 | 4,490 | 4,430 | 4,490 | +60 | +1.4% | 600 |
| 2025/06/09 | 4,415 | 4,480 | 4,415 | 4,430 | +15 | +0.3% | 700 |
| 2025/06/06 | 4,410 | 4,415 | 4,410 | 4,415 | -65 | -1.5% | 300 |
| 2025/06/05 | 4,455 | 4,480 | 4,455 | 4,480 | +30 | +0.7% | 400 |
| 2025/06/04 | 4,405 | 4,450 | 4,400 | 4,450 | +45 | +1% | 500 |
| 2025/06/03 | 4,410 | 4,410 | 4,405 | 4,405 | -65 | -1.5% | 300 |
| 2025/06/02 | 4,525 | 4,525 | 4,440 | 4,470 | -50 | -1.1% | 600 |
| 2025/05/30 | 4,470 | 4,520 | 4,415 | 4,520 | +50 | +1.1% | 1,600 |
| 2025/05/29 | 4,425 | 4,470 | 4,340 | 4,470 | +5 | +0.1% | 1,000 |
| 2025/05/28 | 4,355 | 4,465 | 4,300 | 4,465 | +40 | +0.9% | 2,000 |
| 2025/05/27 | 4,410 | 4,480 | 4,330 | 4,425 | -55 | -1.2% | 2,600 |
| 2025/05/26 | 4,485 | 4,485 | 4,480 | 4,480 | ±0 | ±0% | 1,000 |
| 2025/05/23 | 4,490 | 4,500 | 4,430 | 4,480 | +55 | +1.2% | 2,900 |
| 2025/05/22 | 4,435 | 4,435 | 4,300 | 4,425 | +45 | +1% | 4,600 |
| 2025/05/21 | 4,200 | 4,380 | 4,200 | 4,380 | +195 | +4.7% | 2,800 |
| 2025/05/20 | 4,200 | 4,245 | 4,185 | 4,185 | -10 | -0.2% | 1,300 |
| 2025/05/19 | 4,125 | 4,195 | 4,125 | 4,195 | +75 | +1.8% | 300 |
| 2025/05/16 | 4,035 | 4,210 | 4,035 | 4,120 | +35 | +0.9% | 4,500 |
| 2025/05/15 | 4,045 | 4,110 | 4,005 | 4,085 | +50 | +1.2% | 1,900 |
| 2025/05/14 | 4,140 | 4,140 | 3,995 | 4,035 | -35 | -0.9% | 6,700 |
| 2025/05/13 | 4,105 | 4,105 | 3,950 | 4,070 | +35 | +0.9% | 11,200 |
| 2025/05/12 | 4,000 | 4,230 | 3,950 | 4,035 | -445 | -9.9% | 34,200 |
| 2025/05/09 | 4,335 | 4,480 | 4,305 | 4,480 | +140 | +3.2% | 5,500 |
| 2025/05/08 | 4,475 | 4,475 | 4,320 | 4,340 | -135 | -3% | 2,200 |
| 2025/05/07 | 4,475 | 4,475 | 4,410 | 4,475 | ±0 | ±0% | 1,400 |
| 2025/05/02 | 4,475 | 4,485 | 4,435 | 4,475 | ±0 | ±0% | 18,900 |
| 2025/05/01 | 4,540 | 4,540 | 4,475 | 4,475 | -125 | -2.7% | 600 |
| 2025/04/30 | 4,300 | 4,610 | 4,300 | 4,600 | +300 | +7% | 7,500 |
| 2025/04/28 | 4,190 | 4,300 | 4,190 | 4,300 | +105 | +2.5% | 5,500 |
| 2025/04/25 | 4,155 | 4,215 | 4,155 | 4,195 | +40 | +1% | 3,100 |
| 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 |
51～
100
件表示中 / 3768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 | 747,000円 | +5.3% | -2.8% | 2.54% | 14.24倍 | 1.35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 | 316,000円 | +3.9% | - | 2.06% | 10.52倍 | 0.49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 |
| サクサ | 513,000円 | -2.2% | -35.4% | 4.68% | 19.86倍 | 0.97倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 日ケミコン | 141,000円 | +19.0% | +269.9% | 1.42% | 6.83倍 | 0.74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 |
| 鈴 木 | 212,000円 | +4.1% | +5.7% | 4.15% | 10.93倍 | 1.13倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
