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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,817 | 1,839 | 1,817 | 1,824 | +12 | +0.7% | 2,100 |
| 2023/02/24 | 1,828 | 1,844 | 1,802 | 1,812 | +24 | +1.3% | 2,700 |
| 2023/02/22 | 1,785 | 1,800 | 1,783 | 1,788 | +18 | +1% | 7,200 |
| 2023/02/21 | 1,765 | 1,775 | 1,765 | 1,770 | ±0 | ±0% | 1,000 |
| 2023/02/20 | 1,765 | 1,770 | 1,765 | 1,770 | +5 | +0.3% | 300 |
| 2023/02/17 | 1,770 | 1,770 | 1,765 | 1,765 | - | - | 300 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 1,770 | 1,772 | 1,761 | 1,770 | +9 | +0.5% | 1,700 |
| 2023/02/14 | 1,780 | 1,780 | 1,761 | 1,761 | - | - | 500 |
| 2023/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/10 | 1,757 | 1,761 | 1,752 | 1,761 | +4 | +0.2% | 800 |
| 2023/02/09 | 1,770 | 1,770 | 1,757 | 1,757 | -13 | -0.7% | 600 |
| 2023/02/08 | 1,765 | 1,770 | 1,765 | 1,770 | +5 | +0.3% | 200 |
| 2023/02/07 | 1,761 | 1,765 | 1,761 | 1,765 | +10 | +0.6% | 400 |
| 2023/02/06 | 1,760 | 1,764 | 1,755 | 1,755 | -6 | -0.3% | 1,400 |
| 2023/02/03 | 1,765 | 1,765 | 1,761 | 1,761 | -4 | -0.2% | 400 |
| 2023/02/02 | 1,759 | 1,765 | 1,759 | 1,765 | ±0 | ±0% | 700 |
| 2023/02/01 | 1,761 | 1,765 | 1,761 | 1,765 | +4 | +0.2% | 800 |
| 2023/01/31 | 1,761 | 1,764 | 1,757 | 1,761 | ±0 | ±0% | 1,200 |
| 2023/01/30 | 1,758 | 1,761 | 1,758 | 1,761 | -4 | -0.2% | 4,400 |
| 2023/01/27 | 1,765 | 1,770 | 1,762 | 1,765 | -5 | -0.3% | 12,900 |
| 2023/01/26 | 1,775 | 1,775 | 1,770 | 1,770 | -5 | -0.3% | 200 |
| 2023/01/25 | 1,765 | 1,775 | 1,764 | 1,775 | +10 | +0.6% | 1,800 |
| 2023/01/24 | 1,756 | 1,765 | 1,756 | 1,765 | +10 | +0.6% | 500 |
| 2023/01/23 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 100 |
| 2023/01/20 | 1,754 | 1,755 | 1,750 | 1,755 | +4 | +0.2% | 600 |
| 2023/01/19 | 1,761 | 1,761 | 1,751 | 1,751 | -14 | -0.8% | 1,100 |
| 2023/01/18 | 1,760 | 1,765 | 1,760 | 1,765 | +5 | +0.3% | 700 |
| 2023/01/17 | 1,757 | 1,760 | 1,757 | 1,760 | +7 | +0.4% | 200 |
| 2023/01/16 | 1,757 | 1,757 | 1,753 | 1,753 | -4 | -0.2% | 300 |
| 2023/01/13 | 1,757 | 1,757 | 1,757 | 1,757 | ±0 | ±0% | 100 |
| 2023/01/12 | 1,765 | 1,765 | 1,757 | 1,757 | -8 | -0.5% | 200 |
| 2023/01/11 | 1,765 | 1,765 | 1,765 | 1,765 | - | - | 200 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 1,756 | 1,756 | 1,756 | 1,756 | - | - | 100 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 1,773 | 1,773 | 1,773 | 1,773 | -22 | -1.2% | 2,400 |
| 2022/12/29 | 1,795 | 1,795 | 1,795 | 1,795 | +40 | +2.3% | 100 |
| 2022/12/28 | 1,787 | 1,787 | 1,754 | 1,755 | +5 | +0.3% | 300 |
| 2022/12/27 | 1,750 | 1,750 | 1,750 | 1,750 | -1 | -0.1% | 100 |
| 2022/12/26 | 1,765 | 1,777 | 1,751 | 1,751 | -29 | -1.6% | 2,100 |
| 2022/12/23 | 1,794 | 1,794 | 1,780 | 1,780 | -14 | -0.8% | 2,600 |
| 2022/12/22 | 1,792 | 1,798 | 1,787 | 1,794 | -3 | -0.2% | 1,400 |
| 2022/12/21 | 1,798 | 1,800 | 1,797 | 1,797 | +4 | +0.2% | 1,200 |
| 2022/12/20 | 1,797 | 1,797 | 1,793 | 1,793 | +13 | +0.7% | 600 |
| 2022/12/19 | 1,780 | 1,797 | 1,779 | 1,780 | -17 | -0.9% | 500 |
| 2022/12/16 | 1,730 | 1,797 | 1,730 | 1,797 | -13 | -0.7% | 1,300 |
| 2022/12/15 | 1,810 | 1,810 | 1,810 | 1,810 | -5 | -0.3% | 300 |
| 2022/12/14 | 1,815 | 1,815 | 1,815 | 1,815 | - | - | 200 |
301～
350
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
