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 |
|---|---|---|---|---|---|---|---|
| 2023/08/24 | 1,795 | 1,810 | 1,795 | 1,810 | +8 | +0.4% | 1,600 |
| 2023/08/23 | 1,796 | 1,806 | 1,795 | 1,802 | +2 | +0.1% | 3,300 |
| 2023/08/22 | 1,803 | 1,803 | 1,800 | 1,800 | -1 | -0.1% | 1,500 |
| 2023/08/21 | 1,803 | 1,805 | 1,801 | 1,801 | ±0 | ±0% | 1,400 |
| 2023/08/18 | 1,800 | 1,802 | 1,794 | 1,801 | -2 | -0.1% | 8,600 |
| 2023/08/17 | 1,819 | 1,819 | 1,801 | 1,803 | -16 | -0.9% | 5,800 |
| 2023/08/16 | 1,821 | 1,823 | 1,819 | 1,819 | -2 | -0.1% | 1,200 |
| 2023/08/15 | 1,821 | 1,821 | 1,821 | 1,821 | +1 | +0.1% | 300 |
| 2023/08/14 | 1,820 | 1,821 | 1,818 | 1,820 | ±0 | ±0% | 2,400 |
| 2023/08/10 | 1,824 | 1,826 | 1,820 | 1,820 | -4 | -0.2% | 6,400 |
| 2023/08/09 | 1,821 | 1,827 | 1,820 | 1,824 | +3 | +0.2% | 2,400 |
| 2023/08/08 | 1,821 | 1,822 | 1,818 | 1,821 | +1 | +0.1% | 900 |
| 2023/08/07 | 1,818 | 1,820 | 1,817 | 1,820 | +1 | +0.1% | 700 |
| 2023/08/04 | 1,817 | 1,820 | 1,817 | 1,819 | -1 | -0.1% | 1,100 |
| 2023/08/03 | 1,822 | 1,834 | 1,819 | 1,820 | -2 | -0.1% | 4,100 |
| 2023/08/02 | 1,822 | 1,822 | 1,822 | 1,822 | ±0 | ±0% | 900 |
| 2023/08/01 | 1,821 | 1,831 | 1,821 | 1,822 | -3 | -0.2% | 3,400 |
| 2023/07/31 | 1,821 | 1,828 | 1,821 | 1,825 | +5 | +0.3% | 2,000 |
| 2023/07/28 | 1,823 | 1,823 | 1,817 | 1,820 | -3 | -0.2% | 1,400 |
| 2023/07/27 | 1,825 | 1,827 | 1,823 | 1,823 | -2 | -0.1% | 1,700 |
| 2023/07/26 | 1,827 | 1,828 | 1,822 | 1,825 | -2 | -0.1% | 1,000 |
| 2023/07/25 | 1,836 | 1,836 | 1,827 | 1,827 | +9 | +0.5% | 4,000 |
| 2023/07/24 | 1,815 | 1,820 | 1,815 | 1,818 | +8 | +0.4% | 4,100 |
| 2023/07/21 | 1,811 | 1,814 | 1,810 | 1,810 | -2 | -0.1% | 8,100 |
| 2023/07/20 | 1,813 | 1,815 | 1,807 | 1,812 | -1 | -0.1% | 3,000 |
| 2023/07/19 | 1,809 | 1,813 | 1,809 | 1,813 | +5 | +0.3% | 300 |
| 2023/07/18 | 1,818 | 1,818 | 1,808 | 1,808 | ±0 | ±0% | 2,000 |
| 2023/07/14 | 1,809 | 1,812 | 1,808 | 1,808 | -1 | -0.1% | 1,200 |
| 2023/07/13 | 1,810 | 1,810 | 1,809 | 1,809 | -4 | -0.2% | 400 |
| 2023/07/12 | 1,819 | 1,819 | 1,813 | 1,813 | -6 | -0.3% | 500 |
| 2023/07/11 | 1,813 | 1,820 | 1,813 | 1,819 | +7 | +0.4% | 1,700 |
| 2023/07/10 | 1,808 | 1,812 | 1,807 | 1,812 | +4 | +0.2% | 1,700 |
| 2023/07/07 | 1,810 | 1,815 | 1,808 | 1,808 | -2 | -0.1% | 2,100 |
| 2023/07/06 | 1,810 | 1,813 | 1,810 | 1,810 | +4 | +0.2% | 1,800 |
| 2023/07/05 | 1,813 | 1,813 | 1,805 | 1,806 | +1 | +0.1% | 1,900 |
| 2023/07/04 | 1,813 | 1,813 | 1,802 | 1,805 | +4 | +0.2% | 1,300 |
| 2023/07/03 | 1,805 | 1,806 | 1,801 | 1,801 | +3 | +0.2% | 1,000 |
| 2023/06/30 | 1,800 | 1,809 | 1,798 | 1,798 | +2 | +0.1% | 4,400 |
| 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 |
451～
500
件表示中 / 3730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 | 424,000円 | +5.3% | -2.8% | 4.48% | 8.08倍 | 0.77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 |
| アライドＨＤ | 17,300円 | +7.9% | -14.1% | 3.47% | 9.63倍 | 0.94倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 大真空 | 56,200円 | +6.2% | +142.7% | 4.98% | 35.73倍 | 0.48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 |
| 日電波 | 75,400円 | -0.1% | -42.5% | 3.98% | 13.37倍 | 0.60倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| 戸上電 | 342,000円 | +3.4% | +0.3% | 3.80% | 6.27倍 | 0.74倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
市場注目の銘柄
チャート関連のコラム
