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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,430 | 4,610 | 4,430 | 4,595 | +105 | +2.3% | 5,200 |
| 2025/07/31 | 4,430 | 4,500 | 4,430 | 4,490 | +75 | +1.7% | 5,600 |
| 2025/07/30 | 4,440 | 4,440 | 4,335 | 4,415 | -25 | -0.6% | 4,300 |
| 2025/07/29 | 4,450 | 4,450 | 4,360 | 4,440 | +10 | +0.2% | 5,500 |
| 2025/07/28 | 4,400 | 4,470 | 4,355 | 4,430 | +45 | +1% | 6,400 |
| 2025/07/25 | 4,475 | 4,475 | 4,335 | 4,385 | -20 | -0.5% | 8,600 |
| 2025/07/24 | 4,400 | 4,430 | 4,380 | 4,405 | -65 | -1.5% | 6,000 |
| 2025/07/23 | 4,475 | 4,490 | 4,435 | 4,470 | -100 | -2.2% | 4,800 |
| 2025/07/22 | 4,445 | 4,570 | 4,445 | 4,570 | +140 | +3.2% | 1,300 |
| 2025/07/18 | 4,470 | 4,470 | 4,430 | 4,430 | -20 | -0.4% | 200 |
| 2025/07/17 | 4,450 | 4,450 | 4,450 | 4,450 | ±0 | ±0% | 300 |
| 2025/07/16 | 4,445 | 4,450 | 4,400 | 4,450 | +25 | +0.6% | 1,000 |
| 2025/07/15 | 4,405 | 4,450 | 4,405 | 4,425 | +50 | +1.1% | 1,700 |
| 2025/07/14 | 4,415 | 4,415 | 4,375 | 4,375 | ±0 | ±0% | 400 |
| 2025/07/11 | 4,405 | 4,410 | 4,375 | 4,375 | -20 | -0.5% | 700 |
| 2025/07/10 | 4,345 | 4,395 | 4,345 | 4,395 | +50 | +1.2% | 600 |
| 2025/07/09 | 4,450 | 4,450 | 4,225 | 4,345 | -90 | -2% | 1,800 |
| 2025/07/08 | 4,450 | 4,450 | 4,420 | 4,435 | -20 | -0.4% | 400 |
| 2025/07/07 | 4,450 | 4,455 | 4,450 | 4,455 | +35 | +0.8% | 800 |
| 2025/07/04 | 4,420 | 4,420 | 4,420 | 4,420 | -5 | -0.1% | 300 |
| 2025/07/03 | 4,370 | 4,425 | 4,370 | 4,425 | ±0 | ±0% | 200 |
| 2025/07/02 | 4,300 | 4,425 | 4,300 | 4,425 | +55 | +1.3% | 1,400 |
| 2025/07/01 | 4,370 | 4,370 | 4,370 | 4,370 | ±0 | ±0% | 100 |
| 2025/06/30 | 4,215 | 4,370 | 4,200 | 4,370 | +130 | +3.1% | 1,500 |
| 2025/06/27 | 4,320 | 4,330 | 4,210 | 4,240 | -10 | -0.2% | 1,600 |
| 2025/06/26 | 4,360 | 4,360 | 4,250 | 4,250 | -115 | -2.6% | 3,000 |
| 2025/06/25 | 4,365 | 4,365 | 4,365 | 4,365 | ±0 | ±0% | 400 |
| 2025/06/24 | 4,340 | 4,365 | 4,340 | 4,365 | -15 | -0.3% | 400 |
| 2025/06/23 | 4,375 | 4,380 | 4,310 | 4,380 | +20 | +0.5% | 1,700 |
| 2025/06/20 | 4,375 | 4,375 | 4,360 | 4,360 | -50 | -1.1% | 300 |
| 2025/06/19 | 4,385 | 4,430 | 4,385 | 4,410 | +60 | +1.4% | 700 |
| 2025/06/18 | 4,455 | 4,455 | 4,350 | 4,350 | -115 | -2.6% | 1,300 |
| 2025/06/17 | 4,350 | 4,465 | 4,345 | 4,465 | +90 | +2.1% | 800 |
| 2025/06/16 | 4,400 | 4,470 | 4,375 | 4,375 | -95 | -2.1% | 900 |
| 2025/06/13 | 4,460 | 4,480 | 4,420 | 4,470 | -5 | -0.1% | 500 |
| 2025/06/12 | 4,470 | 4,540 | 4,470 | 4,475 | -5 | -0.1% | 800 |
| 2025/06/11 | 4,480 | 4,555 | 4,480 | 4,480 | -10 | -0.2% | 1,700 |
| 2025/06/10 | 4,430 | 4,490 | 4,430 | 4,490 | +60 | +1.4% | 600 |
| 2025/06/09 | 4,415 | 4,480 | 4,415 | 4,430 | +15 | +0.3% | 700 |
| 2025/06/06 | 4,410 | 4,415 | 4,410 | 4,415 | -65 | -1.5% | 300 |
| 2025/06/05 | 4,455 | 4,480 | 4,455 | 4,480 | +30 | +0.7% | 400 |
| 2025/06/04 | 4,405 | 4,450 | 4,400 | 4,450 | +45 | +1% | 500 |
| 2025/06/03 | 4,410 | 4,410 | 4,405 | 4,405 | -65 | -1.5% | 300 |
| 2025/06/02 | 4,525 | 4,525 | 4,440 | 4,470 | -50 | -1.1% | 600 |
| 2025/05/30 | 4,470 | 4,520 | 4,415 | 4,520 | +50 | +1.1% | 1,600 |
| 2025/05/29 | 4,425 | 4,470 | 4,340 | 4,470 | +5 | +0.1% | 1,000 |
| 2025/05/28 | 4,355 | 4,465 | 4,300 | 4,465 | +40 | +0.9% | 2,000 |
| 2025/05/27 | 4,410 | 4,480 | 4,330 | 4,425 | -55 | -1.2% | 2,600 |
| 2025/05/26 | 4,485 | 4,485 | 4,480 | 4,480 | ±0 | ±0% | 1,000 |
| 2025/05/23 | 4,490 | 4,500 | 4,430 | 4,480 | +55 | +1.2% | 2,900 |
1～
50
件表示中 / 3754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 | 459,500円 | +5.3% | -2.8% | 4.13% | 8.76倍 | 0.83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 |
| 協立電機 | 226,200円 | +10.6% | +25.2% | 3.09% | 8.67倍 | 0.98倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 大真空 | 60,100円 | +6.2% | +142.7% | 4.66% | 38.23倍 | 0.52倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| ヘリオステクノＨ | 83,500円 | +41.9% | +27.1% | 5.39% | 18.95倍 | 0.94倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 東洋電 | 192,300円 | -1.3% | -3.3% | 3.90% | 7.73倍 | 0.63倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
市場注目の銘柄
チャート関連のコラム
