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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,948 | 1,950 | 1,924 | 1,925 | -23 | -1.2% | 4,200 |
2023/09/25 | 1,938 | 1,950 | 1,911 | 1,948 | +43 | +2.3% | 3,400 |
2023/09/22 | 1,930 | 1,935 | 1,903 | 1,905 | -40 | -2.1% | 5,800 |
2023/09/21 | 1,890 | 1,945 | 1,890 | 1,945 | +65 | +3.5% | 4,500 |
2023/09/20 | 1,892 | 1,892 | 1,879 | 1,880 | ±0 | ±0% | 500 |
2023/09/19 | 1,886 | 1,889 | 1,870 | 1,880 | +25 | +1.3% | 3,600 |
2023/09/15 | 1,855 | 1,875 | 1,855 | 1,855 | -2 | -0.1% | 2,400 |
2023/09/14 | 1,839 | 1,857 | 1,839 | 1,857 | +20 | +1.1% | 1,200 |
2023/09/13 | 1,836 | 1,841 | 1,835 | 1,837 | +1 | +0.1% | 1,600 |
2023/09/12 | 1,836 | 1,839 | 1,832 | 1,836 | ±0 | ±0% | 1,900 |
2023/09/11 | 1,833 | 1,840 | 1,832 | 1,836 | +4 | +0.2% | 2,000 |
2023/09/08 | 1,866 | 1,868 | 1,821 | 1,832 | -1 | -0.1% | 10,600 |
2023/09/07 | 1,836 | 1,850 | 1,830 | 1,833 | -21 | -1.1% | 14,600 |
2023/09/06 | 1,838 | 1,858 | 1,833 | 1,854 | +17 | +0.9% | 2,700 |
2023/09/05 | 1,835 | 1,857 | 1,832 | 1,837 | +10 | +0.5% | 7,400 |
2023/09/04 | 1,824 | 1,845 | 1,824 | 1,827 | +3 | +0.2% | 1,700 |
2023/09/01 | 1,806 | 1,840 | 1,801 | 1,824 | +18 | +1% | 12,500 |
2023/08/31 | 1,809 | 1,810 | 1,798 | 1,806 | +9 | +0.5% | 2,400 |
2023/08/30 | 1,800 | 1,808 | 1,791 | 1,797 | -3 | -0.2% | 9,300 |
2023/08/29 | 1,791 | 1,807 | 1,780 | 1,800 | -3 | -0.2% | 12,100 |
2023/08/28 | 1,803 | 1,819 | 1,793 | 1,803 | ±0 | ±0% | 5,400 |
2023/08/25 | 1,794 | 1,808 | 1,794 | 1,803 | -7 | -0.4% | 11,400 |
2023/08/24 | 1,795 | 1,810 | 1,795 | 1,810 | +8 | +0.4% | 1,600 |
2023/08/23 | 1,796 | 1,806 | 1,795 | 1,802 | +2 | +0.1% | 3,300 |
2023/08/22 | 1,803 | 1,803 | 1,800 | 1,800 | -1 | -0.1% | 1,500 |
2023/08/21 | 1,803 | 1,805 | 1,801 | 1,801 | ±0 | ±0% | 1,400 |
2023/08/18 | 1,800 | 1,802 | 1,794 | 1,801 | -2 | -0.1% | 8,600 |
2023/08/17 | 1,819 | 1,819 | 1,801 | 1,803 | -16 | -0.9% | 5,800 |
2023/08/16 | 1,821 | 1,823 | 1,819 | 1,819 | -2 | -0.1% | 1,200 |
2023/08/15 | 1,821 | 1,821 | 1,821 | 1,821 | +1 | +0.1% | 300 |
2023/08/14 | 1,820 | 1,821 | 1,818 | 1,820 | ±0 | ±0% | 2,400 |
2023/08/10 | 1,824 | 1,826 | 1,820 | 1,820 | -4 | -0.2% | 6,400 |
2023/08/09 | 1,821 | 1,827 | 1,820 | 1,824 | +3 | +0.2% | 2,400 |
2023/08/08 | 1,821 | 1,822 | 1,818 | 1,821 | +1 | +0.1% | 900 |
2023/08/07 | 1,818 | 1,820 | 1,817 | 1,820 | +1 | +0.1% | 700 |
2023/08/04 | 1,817 | 1,820 | 1,817 | 1,819 | -1 | -0.1% | 1,100 |
2023/08/03 | 1,822 | 1,834 | 1,819 | 1,820 | -2 | -0.1% | 4,100 |
2023/08/02 | 1,822 | 1,822 | 1,822 | 1,822 | ±0 | ±0% | 900 |
2023/08/01 | 1,821 | 1,831 | 1,821 | 1,822 | -3 | -0.2% | 3,400 |
2023/07/31 | 1,821 | 1,828 | 1,821 | 1,825 | +5 | +0.3% | 2,000 |
2023/07/28 | 1,823 | 1,823 | 1,817 | 1,820 | -3 | -0.2% | 1,400 |
2023/07/27 | 1,825 | 1,827 | 1,823 | 1,823 | -2 | -0.1% | 1,700 |
2023/07/26 | 1,827 | 1,828 | 1,822 | 1,825 | -2 | -0.1% | 1,000 |
2023/07/25 | 1,836 | 1,836 | 1,827 | 1,827 | +9 | +0.5% | 4,000 |
2023/07/24 | 1,815 | 1,820 | 1,815 | 1,818 | +8 | +0.4% | 4,100 |
2023/07/21 | 1,811 | 1,814 | 1,810 | 1,810 | -2 | -0.1% | 8,100 |
2023/07/20 | 1,813 | 1,815 | 1,807 | 1,812 | -1 | -0.1% | 3,000 |
2023/07/19 | 1,809 | 1,813 | 1,809 | 1,813 | +5 | +0.3% | 300 |
2023/07/18 | 1,818 | 1,818 | 1,808 | 1,808 | ±0 | ±0% | 2,000 |
2023/07/14 | 1,809 | 1,812 | 1,808 | 1,808 | -1 | -0.1% | 1,200 |
151~
200
件表示中 / 3452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 | 265,700円 | +3.1% | +4.1% | 3.01% | 10.91倍 | 0.53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 |
東洋電 | 116,300円 | +11.2% | -3.7% | 2.58% | 13.58倍 | 0.43倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
MUTOH-HD | 223,400円 | +2.4% | +4.2% | 2.91% | 15.01倍 | 0.46倍 |
|
業務用大判プリンタの最大手。CADソフトを核にしたSI事業を強化中。不動産賃貸併営 |
アライドHD | 10,100円 | +3.6% | +4.1% | 0.99% | 10.08倍 | 0.64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 |
ASTI | 315,500円 | -2.0% | +47.0% | 4.75% | 3.67倍 | 0.43倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
市場注目の銘柄
チャート関連のコラム