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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 2,312 | 2,333 | 2,280 | 2,331 | +19 | +0.8% | 1,300 |
| 2024/02/28 | 2,290 | 2,340 | 2,270 | 2,312 | - | - | 1,700 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 2,350 | 2,350 | 2,330 | 2,340 | +10 | +0.4% | 2,100 |
| 2024/02/22 | 2,313 | 2,335 | 2,308 | 2,330 | +22 | +1% | 1,400 |
| 2024/02/21 | 2,263 | 2,340 | 2,242 | 2,308 | +18 | +0.8% | 3,400 |
| 2024/02/20 | 2,323 | 2,323 | 2,290 | 2,290 | +14 | +0.6% | 500 |
| 2024/02/19 | 2,224 | 2,278 | 2,224 | 2,276 | +52 | +2.3% | 1,700 |
| 2024/02/16 | 2,261 | 2,295 | 2,211 | 2,224 | -38 | -1.7% | 3,800 |
| 2024/02/15 | 2,362 | 2,399 | 2,262 | 2,262 | -145 | -6% | 4,000 |
| 2024/02/14 | 2,499 | 2,499 | 2,400 | 2,407 | +8 | +0.3% | 8,300 |
| 2024/02/13 | 2,380 | 2,401 | 2,313 | 2,399 | -13 | -0.5% | 5,900 |
| 2024/02/09 | 2,499 | 2,500 | 2,390 | 2,412 | -89 | -3.6% | 10,000 |
| 2024/02/08 | 2,390 | 2,550 | 2,385 | 2,501 | +111 | +4.6% | 12,600 |
| 2024/02/07 | 2,379 | 2,393 | 2,379 | 2,390 | +17 | +0.7% | 2,400 |
| 2024/02/06 | 2,399 | 2,399 | 2,371 | 2,373 | -15 | -0.6% | 4,300 |
| 2024/02/05 | 2,378 | 2,393 | 2,378 | 2,388 | +27 | +1.1% | 5,000 |
| 2024/02/02 | 2,370 | 2,377 | 2,358 | 2,361 | -9 | -0.4% | 1,500 |
| 2024/02/01 | 2,343 | 2,370 | 2,327 | 2,370 | +27 | +1.2% | 7,400 |
| 2024/01/31 | 2,300 | 2,343 | 2,292 | 2,343 | +53 | +2.3% | 3,500 |
| 2024/01/30 | 2,246 | 2,290 | 2,225 | 2,290 | +54 | +2.4% | 4,500 |
| 2024/01/29 | 2,234 | 2,236 | 2,201 | 2,236 | +21 | +0.9% | 2,500 |
| 2024/01/26 | 2,189 | 2,219 | 2,189 | 2,215 | +26 | +1.2% | 3,000 |
| 2024/01/25 | 2,196 | 2,196 | 2,175 | 2,189 | -1 | ±0% | 2,000 |
| 2024/01/24 | 2,171 | 2,195 | 2,171 | 2,190 | +19 | +0.9% | 3,000 |
| 2024/01/23 | 2,155 | 2,171 | 2,155 | 2,171 | +10 | +0.5% | 400 |
| 2024/01/22 | 2,140 | 2,161 | 2,140 | 2,161 | +29 | +1.4% | 1,400 |
| 2024/01/19 | 2,130 | 2,132 | 2,130 | 2,132 | -2 | -0.1% | 200 |
| 2024/01/18 | 2,131 | 2,134 | 2,120 | 2,134 | +11 | +0.5% | 1,200 |
| 2024/01/17 | 2,126 | 2,140 | 2,123 | 2,123 | -2 | -0.1% | 2,600 |
| 2024/01/16 | 2,099 | 2,126 | 2,073 | 2,125 | +45 | +2.2% | 3,700 |
| 2024/01/15 | 2,044 | 2,100 | 2,044 | 2,080 | +30 | +1.5% | 1,700 |
| 2024/01/12 | 2,053 | 2,053 | 2,043 | 2,050 | -6 | -0.3% | 1,500 |
| 2024/01/11 | 2,056 | 2,058 | 2,045 | 2,056 | ±0 | ±0% | 2,600 |
| 2024/01/10 | 2,079 | 2,079 | 2,056 | 2,056 | -11 | -0.5% | 500 |
| 2024/01/09 | 2,067 | 2,067 | 2,052 | 2,067 | +17 | +0.8% | 1,400 |
| 2024/01/05 | 2,020 | 2,050 | 2,020 | 2,050 | +30 | +1.5% | 2,900 |
| 2024/01/04 | 2,009 | 2,020 | 2,006 | 2,020 | +16 | +0.8% | 1,900 |
| 2023/12/29 | 2,000 | 2,004 | 1,998 | 2,004 | +6 | +0.3% | 800 |
| 2023/12/28 | 2,001 | 2,009 | 1,998 | 1,998 | -3 | -0.1% | 1,300 |
| 2023/12/27 | 1,995 | 2,014 | 1,995 | 2,001 | +1 | +0.1% | 1,000 |
| 2023/12/26 | 2,005 | 2,005 | 2,000 | 2,000 | +12 | +0.6% | 500 |
| 2023/12/25 | 2,009 | 2,019 | 1,985 | 1,988 | -17 | -0.8% | 5,100 |
| 2023/12/22 | 1,996 | 2,005 | 1,996 | 2,005 | +1 | ±0% | 800 |
| 2023/12/21 | 1,990 | 2,004 | 1,990 | 2,004 | +4 | +0.2% | 1,100 |
| 2023/12/20 | 1,996 | 2,000 | 1,994 | 2,000 | +20 | +1% | 1,300 |
| 2023/12/19 | 1,998 | 2,001 | 1,980 | 1,980 | +2 | +0.1% | 2,500 |
| 2023/12/18 | 1,991 | 1,991 | 1,970 | 1,978 | -2 | -0.1% | 1,400 |
| 2023/12/15 | 1,997 | 1,997 | 1,980 | 1,980 | -10 | -0.5% | 1,000 |
| 2023/12/14 | 2,000 | 2,000 | 1,984 | 1,990 | -22 | -1.1% | 1,500 |
301～
350
件表示中 / 3705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 | 448,000円 | +5.3% | -2.8% | 4.24% | 8.54倍 | 0.81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 |
| 電気興 | 186,200円 | +1.3% | -21.9% | 4.30% | 28.52倍 | 0.47倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| 新電元 | 194,200円 | +2.3% | - | 3.35% | 11.13倍 | 0.30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 |
| イノテック | 129,800円 | +3.6% | +48.2% | 5.39% | 10.01倍 | 0.67倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 正興電機 | 127,300円 | +13.4% | +20.8% | 3.53% | 9.31倍 | 1.08倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
市場注目の銘柄
チャート関連のコラム
