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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,744 | 1,768 | 1,743 | 1,759 | +15 | +0.9% | 2,800 |
2023/05/11 | 1,740 | 1,757 | 1,740 | 1,744 | +4 | +0.2% | 2,000 |
2023/05/10 | 1,748 | 1,748 | 1,740 | 1,740 | -8 | -0.5% | 2,800 |
2023/05/09 | 1,760 | 1,762 | 1,740 | 1,748 | -12 | -0.7% | 5,300 |
2023/05/08 | 1,769 | 1,769 | 1,755 | 1,760 | -9 | -0.5% | 2,100 |
2023/05/02 | 1,750 | 1,769 | 1,750 | 1,769 | +15 | +0.9% | 1,700 |
2023/05/01 | 1,751 | 1,754 | 1,748 | 1,754 | +3 | +0.2% | 2,600 |
2023/04/28 | 1,760 | 1,760 | 1,751 | 1,751 | -9 | -0.5% | 12,000 |
2023/04/27 | 1,762 | 1,762 | 1,755 | 1,760 | -2 | -0.1% | 4,300 |
2023/04/26 | 1,755 | 1,762 | 1,751 | 1,762 | +7 | +0.4% | 8,100 |
2023/04/25 | 1,743 | 1,760 | 1,741 | 1,755 | +12 | +0.7% | 7,100 |
2023/04/24 | 1,742 | 1,748 | 1,740 | 1,743 | -2 | -0.1% | 6,700 |
2023/04/21 | 1,745 | 1,745 | 1,740 | 1,745 | ±0 | ±0% | 5,200 |
2023/04/20 | 1,750 | 1,750 | 1,745 | 1,745 | -5 | -0.3% | 6,700 |
2023/04/19 | 1,752 | 1,752 | 1,750 | 1,750 | -2 | -0.1% | 5,600 |
2023/04/18 | 1,750 | 1,752 | 1,747 | 1,752 | +2 | +0.1% | 4,400 |
2023/04/17 | 1,757 | 1,768 | 1,750 | 1,750 | -9 | -0.5% | 5,100 |
2023/04/14 | 1,751 | 1,764 | 1,751 | 1,759 | +6 | +0.3% | 900 |
2023/04/13 | 1,753 | 1,766 | 1,753 | 1,753 | -4 | -0.2% | 3,100 |
2023/04/12 | 1,762 | 1,772 | 1,756 | 1,757 | -9 | -0.5% | 5,000 |
2023/04/11 | 1,766 | 1,784 | 1,765 | 1,766 | -2 | -0.1% | 1,100 |
2023/04/10 | 1,788 | 1,789 | 1,766 | 1,768 | -5 | -0.3% | 2,500 |
2023/04/07 | 1,787 | 1,789 | 1,773 | 1,773 | +3 | +0.2% | 5,800 |
2023/04/06 | 1,754 | 1,770 | 1,754 | 1,770 | ±0 | ±0% | 1,200 |
2023/04/05 | 1,781 | 1,800 | 1,760 | 1,770 | -11 | -0.6% | 3,800 |
2023/04/04 | 1,782 | 1,782 | 1,781 | 1,781 | -1 | -0.1% | 700 |
2023/04/03 | 1,780 | 1,797 | 1,771 | 1,782 | +2 | +0.1% | 1,900 |
2023/03/31 | 1,775 | 1,780 | 1,775 | 1,780 | +4 | +0.2% | 1,300 |
2023/03/30 | 1,775 | 1,777 | 1,775 | 1,776 | -31 | -1.7% | 1,000 |
2023/03/29 | 1,803 | 1,820 | 1,803 | 1,807 | -13 | -0.7% | 3,000 |
2023/03/28 | 1,812 | 1,820 | 1,812 | 1,820 | -43 | -2.3% | 3,500 |
2023/03/27 | 1,863 | 1,863 | 1,863 | 1,863 | +40 | +2.2% | 200 |
2023/03/24 | 1,823 | 1,823 | 1,823 | 1,823 | ±0 | ±0% | 1,100 |
2023/03/23 | 1,842 | 1,842 | 1,823 | 1,823 | -19 | -1% | 7,900 |
2023/03/22 | 1,879 | 1,879 | 1,839 | 1,842 | +3 | +0.2% | 1,800 |
2023/03/20 | 1,813 | 1,847 | 1,813 | 1,839 | +9 | +0.5% | 1,900 |
2023/03/17 | 1,833 | 1,833 | 1,830 | 1,830 | +26 | +1.4% | 200 |
2023/03/16 | 1,843 | 1,843 | 1,803 | 1,804 | -7 | -0.4% | 800 |
2023/03/15 | 1,811 | 1,813 | 1,811 | 1,811 | +1 | +0.1% | 1,400 |
2023/03/14 | 1,827 | 1,827 | 1,809 | 1,810 | -18 | -1% | 1,900 |
2023/03/13 | 1,832 | 1,832 | 1,828 | 1,828 | -6 | -0.3% | 500 |
2023/03/10 | 1,848 | 1,848 | 1,832 | 1,834 | -14 | -0.8% | 700 |
2023/03/09 | 1,847 | 1,848 | 1,831 | 1,848 | +1 | +0.1% | 900 |
2023/03/08 | 1,825 | 1,857 | 1,825 | 1,847 | +22 | +1.2% | 1,100 |
2023/03/07 | 1,830 | 1,830 | 1,824 | 1,825 | -5 | -0.3% | 1,000 |
2023/03/06 | 1,830 | 1,830 | 1,820 | 1,830 | +3 | +0.2% | 1,400 |
2023/03/03 | 1,822 | 1,828 | 1,821 | 1,827 | -3 | -0.2% | 4,800 |
2023/03/02 | 1,833 | 1,844 | 1,830 | 1,830 | -3 | -0.2% | 1,600 |
2023/03/01 | 1,837 | 1,837 | 1,830 | 1,833 | +6 | +0.3% | 1,800 |
2023/02/28 | 1,843 | 1,843 | 1,827 | 1,827 | +3 | +0.2% | 1,200 |
251~
300
件表示中 / 3458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 | 245,100円 | +3.1% | +4.1% | 3.26% | 10.07倍 | 0.49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 |
テクノHR | 50,300円 | +2.8% | -47.3% | 2.39% | 11.30倍 | 0.69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 | 150,900円 | +1.0% | +106.2% | 4.71% | 22.40倍 | 0.48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 |
岩崎通 | 67,700円 | +1.0% | - | 3.69% | 33.58倍 | 0.35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 |
フェンオール | 168,000円 | +1.5% | -18.6% | 4.40% | 18.55倍 | 0.74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