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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/07/13 | 1,810 | 1,810 | 1,809 | 1,809 | -4 | -0.2% | 400 |
| 2023/07/12 | 1,819 | 1,819 | 1,813 | 1,813 | -6 | -0.3% | 500 |
| 2023/07/11 | 1,813 | 1,820 | 1,813 | 1,819 | +7 | +0.4% | 1,700 |
| 2023/07/10 | 1,808 | 1,812 | 1,807 | 1,812 | +4 | +0.2% | 1,700 |
| 2023/07/07 | 1,810 | 1,815 | 1,808 | 1,808 | -2 | -0.1% | 2,100 |
| 2023/07/06 | 1,810 | 1,813 | 1,810 | 1,810 | +4 | +0.2% | 1,800 |
| 2023/07/05 | 1,813 | 1,813 | 1,805 | 1,806 | +1 | +0.1% | 1,900 |
| 2023/07/04 | 1,813 | 1,813 | 1,802 | 1,805 | +4 | +0.2% | 1,300 |
| 2023/07/03 | 1,805 | 1,806 | 1,801 | 1,801 | +3 | +0.2% | 1,000 |
| 2023/06/30 | 1,800 | 1,809 | 1,798 | 1,798 | +2 | +0.1% | 4,400 |
| 2023/06/29 | 1,800 | 1,800 | 1,796 | 1,796 | -4 | -0.2% | 1,300 |
| 2023/06/28 | 1,804 | 1,806 | 1,798 | 1,800 | -4 | -0.2% | 2,900 |
| 2023/06/27 | 1,796 | 1,811 | 1,796 | 1,804 | -3 | -0.2% | 1,800 |
| 2023/06/26 | 1,806 | 1,809 | 1,795 | 1,807 | +1 | +0.1% | 3,000 |
| 2023/06/23 | 1,808 | 1,816 | 1,804 | 1,806 | -2 | -0.1% | 2,300 |
| 2023/06/22 | 1,817 | 1,817 | 1,803 | 1,808 | -5 | -0.3% | 1,600 |
| 2023/06/21 | 1,820 | 1,820 | 1,810 | 1,813 | +1 | +0.1% | 1,200 |
| 2023/06/20 | 1,815 | 1,821 | 1,809 | 1,812 | +9 | +0.5% | 3,000 |
| 2023/06/19 | 1,795 | 1,815 | 1,786 | 1,803 | +8 | +0.4% | 3,200 |
| 2023/06/16 | 1,793 | 1,795 | 1,785 | 1,795 | +10 | +0.6% | 1,200 |
| 2023/06/15 | 1,777 | 1,786 | 1,775 | 1,785 | +9 | +0.5% | 2,200 |
| 2023/06/14 | 1,790 | 1,790 | 1,774 | 1,776 | +2 | +0.1% | 1,000 |
| 2023/06/13 | 1,780 | 1,780 | 1,774 | 1,774 | -4 | -0.2% | 800 |
| 2023/06/12 | 1,770 | 1,778 | 1,766 | 1,778 | +8 | +0.5% | 2,100 |
| 2023/06/09 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 1,200 |
| 2023/06/08 | 1,782 | 1,782 | 1,766 | 1,770 | ±0 | ±0% | 1,000 |
| 2023/06/07 | 1,788 | 1,788 | 1,770 | 1,770 | +2 | +0.1% | 500 |
| 2023/06/06 | 1,765 | 1,768 | 1,765 | 1,768 | -4 | -0.2% | 500 |
| 2023/06/05 | 1,757 | 1,776 | 1,757 | 1,772 | ±0 | ±0% | 1,900 |
| 2023/06/02 | 1,777 | 1,777 | 1,765 | 1,772 | +1 | +0.1% | 700 |
| 2023/06/01 | 1,768 | 1,771 | 1,760 | 1,771 | +1 | +0.1% | 1,900 |
| 2023/05/31 | 1,776 | 1,783 | 1,768 | 1,770 | - | - | 1,700 |
| 2023/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/29 | 1,795 | 1,795 | 1,773 | 1,787 | +19 | +1.1% | 600 |
| 2023/05/26 | 1,766 | 1,792 | 1,766 | 1,768 | -10 | -0.6% | 4,100 |
201～
250
件表示中 / 3467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 | 241,100円 | +3.1% | +4.1% | 3.32% | 9.90倍 | 0.48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 |
| 岩崎通 | 68,400円 | +1.0% | - | 3.65% | 33.93倍 | 0.36倍 |
|
情報通信機器の中堅メーカー。中小企業向けビジネスホンが主力。あいＨＤの持分法適用会社に |
| テクノＨＲ | 48,400円 | +2.8% | -47.3% | 2.48% | 10.87倍 | 0.67倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| エノモト | 146,900円 | +1.0% | +106.2% | 4.83% | 21.80倍 | 0.47倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| フェンオール | 168,600円 | +1.5% | -18.6% | 4.39% | 18.61倍 | 0.75倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
