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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,782 | 1,782 | 1,782 | 1,782 | +19 | +1.1% | 200 |
| 2022/10/13 | 1,765 | 1,767 | 1,762 | 1,763 | -10 | -0.6% | 1,300 |
| 2022/10/12 | 1,775 | 1,775 | 1,770 | 1,773 | -8 | -0.4% | 800 |
| 2022/10/11 | 1,782 | 1,790 | 1,780 | 1,781 | -19 | -1.1% | 600 |
| 2022/10/07 | 1,800 | 1,800 | 1,800 | 1,800 | +15 | +0.8% | 100 |
| 2022/10/06 | 1,772 | 1,785 | 1,770 | 1,785 | -15 | -0.8% | 800 |
| 2022/10/05 | 1,797 | 1,800 | 1,797 | 1,800 | +20 | +1.1% | 200 |
| 2022/10/04 | 1,780 | 1,782 | 1,780 | 1,780 | ±0 | ±0% | 1,700 |
| 2022/10/03 | 1,806 | 1,806 | 1,780 | 1,780 | -34 | -1.9% | 900 |
| 2022/09/30 | 1,869 | 1,869 | 1,813 | 1,814 | -15 | -0.8% | 700 |
| 2022/09/29 | 1,818 | 1,829 | 1,818 | 1,829 | - | - | 11,600 |
| 2022/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/26 | 1,901 | 1,901 | 1,901 | 1,901 | ±0 | ±0% | 200 |
| 2022/09/22 | 1,897 | 1,901 | 1,897 | 1,901 | +43 | +2.3% | 600 |
| 2022/09/21 | 1,855 | 1,861 | 1,853 | 1,858 | +3 | +0.2% | 500 |
| 2022/09/20 | 1,895 | 1,895 | 1,855 | 1,855 | -3 | -0.2% | 500 |
| 2022/09/16 | 1,865 | 1,865 | 1,858 | 1,858 | -7 | -0.4% | 200 |
| 2022/09/15 | 1,879 | 1,879 | 1,834 | 1,865 | +25 | +1.4% | 1,600 |
| 2022/09/14 | 1,824 | 1,845 | 1,823 | 1,840 | -10 | -0.5% | 3,000 |
| 2022/09/13 | 1,852 | 1,852 | 1,830 | 1,850 | -20 | -1.1% | 2,200 |
| 2022/09/12 | 1,870 | 1,870 | 1,833 | 1,870 | ±0 | ±0% | 1,000 |
| 2022/09/09 | 1,840 | 1,870 | 1,830 | 1,870 | +37 | +2% | 1,800 |
| 2022/09/08 | 1,878 | 1,878 | 1,833 | 1,833 | -42 | -2.2% | 10,900 |
| 2022/09/07 | 1,870 | 1,875 | 1,853 | 1,875 | -11 | -0.6% | 2,400 |
| 2022/09/06 | 1,877 | 1,888 | 1,875 | 1,886 | +9 | +0.5% | 1,300 |
| 2022/09/05 | 1,870 | 1,880 | 1,857 | 1,877 | -93 | -4.7% | 49,600 |
| 2022/09/02 | 1,995 | 1,999 | 1,959 | 1,970 | -25 | -1.3% | 1,400 |
| 2022/09/01 | 1,996 | 2,000 | 1,995 | 1,995 | -4 | -0.2% | 1,700 |
| 2022/08/31 | 1,997 | 1,999 | 1,997 | 1,999 | ±0 | ±0% | 400 |
| 2022/08/30 | 1,998 | 2,000 | 1,998 | 1,999 | ±0 | ±0% | 500 |
| 2022/08/29 | 2,015 | 2,015 | 1,999 | 1,999 | -21 | -1% | 3,800 |
| 2022/08/26 | 2,020 | 2,020 | 2,015 | 2,020 | ±0 | ±0% | 400 |
| 2022/08/25 | 2,020 | 2,020 | 2,020 | 2,020 | -5 | -0.2% | 1,300 |
| 2022/08/24 | 2,050 | 2,050 | 2,013 | 2,025 | - | - | 1,300 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/19 | 2,036 | 2,050 | 2,036 | 2,050 | +16 | +0.8% | 400 |
| 2022/08/18 | 2,090 | 2,090 | 2,034 | 2,034 | -46 | -2.2% | 1,000 |
| 2022/08/17 | 2,080 | 2,080 | 2,080 | 2,080 | +25 | +1.2% | 200 |
| 2022/08/16 | 2,055 | 2,055 | 2,055 | 2,055 | -24 | -1.2% | 100 |
| 2022/08/15 | 2,033 | 2,079 | 2,033 | 2,079 | +46 | +2.3% | 300 |
| 2022/08/12 | 2,033 | 2,033 | 2,033 | 2,033 | - | - | 100 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 2,085 | 2,086 | 2,085 | 2,086 | -41 | -1.9% | 300 |
| 2022/08/05 | 2,127 | 2,127 | 2,127 | 2,127 | - | - | 2,200 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
件表示中 / 3768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 | 747,000円 | +5.3% | -2.8% | 2.54% | 14.24倍 | 1.35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 |
| 新電元 | 316,000円 | +3.9% | - | 2.06% | 10.52倍 | 0.49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 |
| サクサ | 513,000円 | -2.2% | -35.4% | 4.68% | 19.86倍 | 0.97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 |
| 日ケミコン | 141,000円 | +19.0% | +269.9% | 1.42% | 6.83倍 | 0.74倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 鈴 木 | 212,000円 | +4.1% | +5.7% | 4.15% | 10.93倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
