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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 7,510 | 7,510 | 7,310 | 7,360 | -180 | -2.4% | 5,600 |
| 2025/09/16 | 7,560 | 7,640 | 7,420 | 7,540 | +130 | +1.8% | 8,200 |
| 2025/09/12 | 7,310 | 7,670 | 7,240 | 7,410 | +100 | +1.4% | 10,900 |
| 2025/09/11 | 7,270 | 7,390 | 7,180 | 7,310 | +190 | +2.7% | 8,100 |
| 2025/09/10 | 7,140 | 7,190 | 7,030 | 7,120 | -20 | -0.3% | 3,700 |
| 2025/09/09 | 7,280 | 7,470 | 7,100 | 7,140 | -40 | -0.6% | 8,200 |
| 2025/09/08 | 7,230 | 7,250 | 7,050 | 7,180 | -50 | -0.7% | 7,500 |
| 2025/09/05 | 7,270 | 7,270 | 7,080 | 7,230 | +110 | +1.5% | 4,600 |
| 2025/09/04 | 7,010 | 7,400 | 7,010 | 7,120 | +310 | +4.6% | 17,200 |
| 2025/09/03 | 6,870 | 6,980 | 6,810 | 6,810 | -190 | -2.7% | 4,900 |
| 2025/09/02 | 7,300 | 7,300 | 6,840 | 7,000 | -300 | -4.1% | 13,000 |
| 2025/09/01 | 6,940 | 7,340 | 6,930 | 7,300 | +350 | +5% | 13,100 |
| 2025/08/29 | 7,150 | 7,150 | 6,850 | 6,950 | -100 | -1.4% | 5,400 |
| 2025/08/28 | 7,040 | 7,130 | 6,870 | 7,050 | +10 | +0.1% | 6,200 |
| 2025/08/27 | 7,440 | 7,530 | 7,020 | 7,040 | -400 | -5.4% | 6,800 |
| 2025/08/26 | 7,480 | 7,690 | 7,430 | 7,440 | -320 | -4.1% | 5,500 |
| 2025/08/25 | 7,550 | 7,760 | 7,500 | 7,760 | +290 | +3.9% | 12,200 |
| 2025/08/22 | 7,210 | 7,500 | 7,210 | 7,470 | +110 | +1.5% | 7,700 |
| 2025/08/21 | 7,520 | 7,560 | 7,210 | 7,360 | -90 | -1.2% | 11,800 |
| 2025/08/20 | 7,080 | 7,550 | 7,080 | 7,450 | +220 | +3% | 20,900 |
| 2025/08/19 | 7,400 | 7,490 | 7,180 | 7,230 | -100 | -1.4% | 18,300 |
| 2025/08/18 | 6,600 | 7,400 | 6,600 | 7,330 | +790 | +12.1% | 35,100 |
| 2025/08/15 | 6,060 | 6,550 | 6,060 | 6,540 | +480 | +7.9% | 20,200 |
| 2025/08/14 | 6,450 | 6,450 | 6,060 | 6,060 | -210 | -3.3% | 11,900 |
| 2025/08/13 | 5,980 | 6,500 | 5,980 | 6,270 | -110 | -1.7% | 37,700 |
| 2025/08/12 | 6,140 | 6,770 | 5,850 | 6,380 | +340 | +5.6% | 91,200 |
| 2025/08/08 | 5,940 | 6,040 | 5,890 | 6,040 | +1,000 | +19.8% | 19,100 |
| 2025/08/07 | 4,810 | 5,100 | 4,810 | 5,040 | +280 | +5.9% | 13,100 |
| 2025/08/06 | 4,730 | 4,785 | 4,655 | 4,760 | +75 | +1.6% | 7,500 |
| 2025/08/05 | 4,690 | 4,745 | 4,685 | 4,685 | -40 | -0.8% | 6,200 |
| 2025/08/04 | 4,595 | 4,725 | 4,595 | 4,725 | +130 | +2.8% | 2,000 |
| 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 |
1～
50
件表示中 / 3785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 | 736,000円 | +5.3% | -2.8% | 2.58% | 14.03倍 | 1.33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 |
| リオン | 262,900円 | +3.7% | +7.2% | 2.66% | 10.29倍 | 1.03倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 鈴 木 | 218,400円 | +4.1% | +5.7% | 4.03% | 11.26倍 | 1.16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 |
| 双葉電 | 66,100円 | -4.4% | - | 1.51% | 17.52倍 | 0.36倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| アオイ電子 | 230,100円 | +10.9% | +19.3% | 2.35% | 57.27倍 | 0.60倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
市場注目の銘柄
チャート関連のコラム
