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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,594 | 2,630 | 2,580 | 2,590 | -4 | -0.2% | 1,200 |
| 2024/08/13 | 2,407 | 2,594 | 2,407 | 2,594 | +191 | +7.9% | 25,800 |
| 2024/08/09 | 2,462 | 2,612 | 2,403 | 2,403 | -58 | -2.4% | 1,500 |
| 2024/08/08 | 2,367 | 2,461 | 2,351 | 2,461 | +162 | +7% | 1,500 |
| 2024/08/07 | 2,300 | 2,306 | 2,299 | 2,299 | -1 | ±0% | 2,900 |
| 2024/08/06 | 2,205 | 2,300 | 2,205 | 2,300 | +100 | +4.5% | 1,700 |
| 2024/08/05 | 2,503 | 2,503 | 2,200 | 2,200 | -386 | -14.9% | 3,700 |
| 2024/08/02 | 2,754 | 2,754 | 2,525 | 2,586 | - | - | 1,800 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 2,722 | 2,847 | 2,722 | 2,840 | +98 | +3.6% | 1,500 |
| 2024/07/30 | 2,742 | 2,742 | 2,742 | 2,742 | ±0 | ±0% | 100 |
| 2024/07/29 | 2,742 | 2,742 | 2,742 | 2,742 | +3 | +0.1% | 400 |
| 2024/07/26 | 2,739 | 2,739 | 2,739 | 2,739 | -50 | -1.8% | 200 |
| 2024/07/25 | 2,770 | 2,800 | 2,720 | 2,789 | +44 | +1.6% | 3,400 |
| 2024/07/24 | 2,741 | 2,758 | 2,725 | 2,745 | -2 | -0.1% | 1,200 |
| 2024/07/23 | 2,716 | 2,750 | 2,716 | 2,747 | +66 | +2.5% | 400 |
| 2024/07/22 | 2,675 | 2,741 | 2,675 | 2,681 | +6 | +0.2% | 2,900 |
| 2024/07/19 | 2,738 | 2,738 | 2,675 | 2,675 | -45 | -1.7% | 600 |
| 2024/07/18 | 2,720 | 2,749 | 2,720 | 2,720 | -38 | -1.4% | 2,000 |
| 2024/07/17 | 2,745 | 2,758 | 2,734 | 2,758 | -34 | -1.2% | 600 |
| 2024/07/16 | 2,792 | 2,792 | 2,792 | 2,792 | ±0 | ±0% | 100 |
| 2024/07/12 | 2,792 | 2,792 | 2,792 | 2,792 | +23 | +0.8% | 200 |
| 2024/07/11 | 2,749 | 2,769 | 2,748 | 2,769 | - | - | 600 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 2,770 | 2,795 | 2,753 | 2,753 | -17 | -0.6% | 1,000 |
| 2024/07/08 | 2,768 | 2,770 | 2,758 | 2,770 | +10 | +0.4% | 700 |
| 2024/07/05 | 2,755 | 2,773 | 2,741 | 2,760 | +10 | +0.4% | 500 |
| 2024/07/04 | 2,747 | 2,750 | 2,741 | 2,750 | +30 | +1.1% | 1,600 |
| 2024/07/03 | 2,720 | 2,730 | 2,720 | 2,720 | -1 | ±0% | 500 |
| 2024/07/02 | 2,705 | 2,721 | 2,705 | 2,721 | +21 | +0.8% | 300 |
| 2024/07/01 | 2,709 | 2,709 | 2,700 | 2,700 | +3 | +0.1% | 800 |
| 2024/06/28 | 2,680 | 2,697 | 2,680 | 2,697 | +47 | +1.8% | 400 |
| 2024/06/27 | 2,650 | 2,650 | 2,650 | 2,650 | ±0 | ±0% | 700 |
| 2024/06/26 | 2,651 | 2,651 | 2,650 | 2,650 | +5 | +0.2% | 500 |
| 2024/06/25 | 2,642 | 2,645 | 2,641 | 2,645 | +4 | +0.2% | 2,200 |
| 2024/06/24 | 2,769 | 2,769 | 2,581 | 2,641 | -134 | -4.8% | 4,200 |
| 2024/06/21 | 2,793 | 2,825 | 2,775 | 2,775 | -15 | -0.5% | 1,100 |
| 2024/06/20 | 2,738 | 2,795 | 2,738 | 2,790 | +53 | +1.9% | 4,400 |
| 2024/06/19 | 2,725 | 2,776 | 2,725 | 2,737 | +12 | +0.4% | 1,600 |
| 2024/06/18 | 2,681 | 2,761 | 2,681 | 2,725 | -6 | -0.2% | 6,600 |
| 2024/06/17 | 2,772 | 2,772 | 2,700 | 2,731 | +32 | +1.2% | 1,200 |
| 2024/06/14 | 2,731 | 2,800 | 2,664 | 2,699 | -16 | -0.6% | 6,700 |
| 2024/06/13 | 2,653 | 2,825 | 2,577 | 2,715 | +62 | +2.3% | 26,100 |
| 2024/06/12 | 2,500 | 2,675 | 2,500 | 2,653 | +153 | +6.1% | 9,600 |
| 2024/06/11 | 2,450 | 2,500 | 2,450 | 2,500 | +80 | +3.3% | 1,800 |
| 2024/06/10 | 2,425 | 2,425 | 2,420 | 2,420 | +1 | ±0% | 300 |
| 2024/06/07 | 2,430 | 2,454 | 2,419 | 2,419 | +1 | ±0% | 1,100 |
| 2024/06/06 | 2,457 | 2,457 | 2,418 | 2,418 | -2 | -0.1% | 1,200 |
| 2024/06/05 | 2,420 | 2,420 | 2,420 | 2,420 | ±0 | ±0% | 100 |
| 2024/06/04 | 2,447 | 2,469 | 2,420 | 2,420 | -27 | -1.1% | 2,000 |
251～
300
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
