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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,800 | 1,800 | 1,796 | 1,796 | -4 | -0.2% | 1,300 |
| 2023/06/28 | 1,804 | 1,806 | 1,798 | 1,800 | -4 | -0.2% | 2,900 |
| 2023/06/27 | 1,796 | 1,811 | 1,796 | 1,804 | -3 | -0.2% | 1,800 |
| 2023/06/26 | 1,806 | 1,809 | 1,795 | 1,807 | +1 | +0.1% | 3,000 |
| 2023/06/23 | 1,808 | 1,816 | 1,804 | 1,806 | -2 | -0.1% | 2,300 |
| 2023/06/22 | 1,817 | 1,817 | 1,803 | 1,808 | -5 | -0.3% | 1,600 |
| 2023/06/21 | 1,820 | 1,820 | 1,810 | 1,813 | +1 | +0.1% | 1,200 |
| 2023/06/20 | 1,815 | 1,821 | 1,809 | 1,812 | +9 | +0.5% | 3,000 |
| 2023/06/19 | 1,795 | 1,815 | 1,786 | 1,803 | +8 | +0.4% | 3,200 |
| 2023/06/16 | 1,793 | 1,795 | 1,785 | 1,795 | +10 | +0.6% | 1,200 |
| 2023/06/15 | 1,777 | 1,786 | 1,775 | 1,785 | +9 | +0.5% | 2,200 |
| 2023/06/14 | 1,790 | 1,790 | 1,774 | 1,776 | +2 | +0.1% | 1,000 |
| 2023/06/13 | 1,780 | 1,780 | 1,774 | 1,774 | -4 | -0.2% | 800 |
| 2023/06/12 | 1,770 | 1,778 | 1,766 | 1,778 | +8 | +0.5% | 2,100 |
| 2023/06/09 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 1,200 |
| 2023/06/08 | 1,782 | 1,782 | 1,766 | 1,770 | ±0 | ±0% | 1,000 |
| 2023/06/07 | 1,788 | 1,788 | 1,770 | 1,770 | +2 | +0.1% | 500 |
| 2023/06/06 | 1,765 | 1,768 | 1,765 | 1,768 | -4 | -0.2% | 500 |
| 2023/06/05 | 1,757 | 1,776 | 1,757 | 1,772 | ±0 | ±0% | 1,900 |
| 2023/06/02 | 1,777 | 1,777 | 1,765 | 1,772 | +1 | +0.1% | 700 |
| 2023/06/01 | 1,768 | 1,771 | 1,760 | 1,771 | +1 | +0.1% | 1,900 |
| 2023/05/31 | 1,776 | 1,783 | 1,768 | 1,770 | - | - | 1,700 |
| 2023/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/29 | 1,795 | 1,795 | 1,773 | 1,787 | +19 | +1.1% | 600 |
| 2023/05/26 | 1,766 | 1,792 | 1,766 | 1,768 | -10 | -0.6% | 4,100 |
| 2023/05/25 | 1,778 | 1,790 | 1,766 | 1,778 | ±0 | ±0% | 1,900 |
| 2023/05/24 | 1,759 | 1,780 | 1,755 | 1,778 | +17 | +1% | 1,700 |
| 2023/05/23 | 1,795 | 1,795 | 1,759 | 1,761 | -21 | -1.2% | 4,400 |
| 2023/05/22 | 1,814 | 1,814 | 1,780 | 1,782 | -11 | -0.6% | 2,300 |
| 2023/05/19 | 1,811 | 1,811 | 1,792 | 1,793 | -18 | -1% | 1,600 |
| 2023/05/18 | 1,815 | 1,820 | 1,788 | 1,811 | +3 | +0.2% | 5,200 |
| 2023/05/17 | 1,811 | 1,811 | 1,790 | 1,808 | +12 | +0.7% | 1,700 |
| 2023/05/16 | 1,800 | 1,800 | 1,785 | 1,796 | -15 | -0.8% | 4,600 |
| 2023/05/15 | 1,800 | 1,838 | 1,780 | 1,811 | +52 | +3% | 6,500 |
| 2023/05/12 | 1,744 | 1,768 | 1,743 | 1,759 | +15 | +0.9% | 2,800 |
| 2023/05/11 | 1,740 | 1,757 | 1,740 | 1,744 | +4 | +0.2% | 2,000 |
| 2023/05/10 | 1,748 | 1,748 | 1,740 | 1,740 | -8 | -0.5% | 2,800 |
| 2023/05/09 | 1,760 | 1,762 | 1,740 | 1,748 | -12 | -0.7% | 5,300 |
| 2023/05/08 | 1,769 | 1,769 | 1,755 | 1,760 | -9 | -0.5% | 2,100 |
| 2023/05/02 | 1,750 | 1,769 | 1,750 | 1,769 | +15 | +0.9% | 1,700 |
| 2023/05/01 | 1,751 | 1,754 | 1,748 | 1,754 | +3 | +0.2% | 2,600 |
| 2023/04/28 | 1,760 | 1,760 | 1,751 | 1,751 | -9 | -0.5% | 12,000 |
| 2023/04/27 | 1,762 | 1,762 | 1,755 | 1,760 | -2 | -0.1% | 4,300 |
| 2023/04/26 | 1,755 | 1,762 | 1,751 | 1,762 | +7 | +0.4% | 8,100 |
| 2023/04/25 | 1,743 | 1,760 | 1,741 | 1,755 | +12 | +0.7% | 7,100 |
| 2023/04/24 | 1,742 | 1,748 | 1,740 | 1,743 | -2 | -0.1% | 6,700 |
| 2023/04/21 | 1,745 | 1,745 | 1,740 | 1,745 | ±0 | ±0% | 5,200 |
| 2023/04/20 | 1,750 | 1,750 | 1,745 | 1,745 | -5 | -0.3% | 6,700 |
| 2023/04/19 | 1,752 | 1,752 | 1,750 | 1,750 | -2 | -0.1% | 5,600 |
| 2023/04/18 | 1,750 | 1,752 | 1,747 | 1,752 | +2 | +0.1% | 4,400 |
451～
500
件表示中 / 3692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 | 447,500円 | +12.5% | +125.5% | 4.25% | 8.48倍 | 0.88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 |
| ＳＥＭＩＴＥＣ | 177,100円 | +11.7% | +4.6% | 2.26% | 6.05倍 | 0.87倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| サクサ | 302,500円 | +5.0% | -6.0% | 5.45% | 5.47倍 | 0.62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 |
| 協立電機 | 421,000円 | +4.8% | +4.4% | 2.85% | 9.16倍 | 0.91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 |
| 正興電機 | 131,300円 | +13.4% | +20.8% | 3.43% | 9.58倍 | 1.12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
