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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,120 | 4,120 | 3,930 | 3,985 | -15 | -0.4% | 10,200 |
| 2025/02/17 | 3,945 | 4,190 | 3,875 | 4,000 | +155 | +4% | 19,100 |
| 2025/02/14 | 4,185 | 4,195 | 3,770 | 3,845 | -135 | -3.4% | 65,700 |
| 2025/02/13 | 3,980 | 3,980 | 3,980 | 3,980 | +700 | +21.3% | 7,000 |
| 2025/02/12 | 3,280 | 3,280 | 3,280 | 3,280 | +501 | +18% | 2,300 |
| 2025/02/10 | 2,666 | 2,779 | 2,666 | 2,779 | +113 | +4.2% | 7,600 |
| 2025/02/07 | 2,676 | 2,677 | 2,620 | 2,666 | -10 | -0.4% | 1,200 |
| 2025/02/06 | 2,670 | 2,676 | 2,642 | 2,676 | +6 | +0.2% | 1,000 |
| 2025/02/05 | 2,669 | 2,670 | 2,669 | 2,670 | +50 | +1.9% | 200 |
| 2025/02/04 | 2,669 | 2,673 | 2,620 | 2,620 | -43 | -1.6% | 800 |
| 2025/02/03 | 2,663 | 2,663 | 2,663 | 2,663 | +50 | +1.9% | 300 |
| 2025/01/31 | 2,604 | 2,613 | 2,604 | 2,613 | -37 | -1.4% | 200 |
| 2025/01/30 | 2,639 | 2,650 | 2,639 | 2,650 | +11 | +0.4% | 200 |
| 2025/01/29 | 2,639 | 2,639 | 2,639 | 2,639 | ±0 | ±0% | 100 |
| 2025/01/28 | 2,527 | 2,678 | 2,527 | 2,639 | +86 | +3.4% | 3,400 |
| 2025/01/27 | 2,608 | 2,608 | 2,469 | 2,553 | -105 | -4% | 5,100 |
| 2025/01/24 | 2,687 | 2,687 | 2,658 | 2,658 | ±0 | ±0% | 1,000 |
| 2025/01/23 | 2,670 | 2,670 | 2,645 | 2,658 | -5 | -0.2% | 1,000 |
| 2025/01/22 | 2,663 | 2,663 | 2,663 | 2,663 | - | - | 100 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 2,663 | 2,663 | 2,663 | 2,663 | ±0 | ±0% | 200 |
| 2025/01/17 | 2,663 | 2,663 | 2,663 | 2,663 | - | - | 100 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 2,662 | 2,662 | 2,662 | 2,662 | -37 | -1.4% | 100 |
| 2025/01/14 | 2,700 | 2,700 | 2,699 | 2,699 | ±0 | ±0% | 200 |
| 2025/01/10 | 2,697 | 2,699 | 2,697 | 2,699 | +24 | +0.9% | 500 |
| 2025/01/09 | 2,625 | 2,675 | 2,625 | 2,675 | +30 | +1.1% | 200 |
| 2025/01/08 | 2,645 | 2,645 | 2,645 | 2,645 | ±0 | ±0% | 100 |
| 2025/01/07 | 2,612 | 2,645 | 2,612 | 2,645 | +43 | +1.7% | 300 |
| 2025/01/06 | 2,647 | 2,650 | 2,602 | 2,602 | +5 | +0.2% | 900 |
| 2024/12/30 | 2,556 | 2,620 | 2,556 | 2,597 | +42 | +1.6% | 500 |
| 2024/12/27 | 2,551 | 2,558 | 2,551 | 2,555 | +5 | +0.2% | 500 |
| 2024/12/26 | 2,515 | 2,550 | 2,515 | 2,550 | +35 | +1.4% | 600 |
| 2024/12/25 | 2,539 | 2,539 | 2,515 | 2,515 | +15 | +0.6% | 1,700 |
| 2024/12/24 | 2,515 | 2,515 | 2,496 | 2,500 | +2 | +0.1% | 3,300 |
| 2024/12/23 | 2,498 | 2,498 | 2,496 | 2,498 | -1 | ±0% | 300 |
| 2024/12/20 | 2,451 | 2,500 | 2,451 | 2,499 | +53 | +2.2% | 800 |
| 2024/12/19 | 2,456 | 2,456 | 2,446 | 2,446 | ±0 | ±0% | 400 |
| 2024/12/18 | 2,422 | 2,446 | 2,422 | 2,446 | +26 | +1.1% | 300 |
| 2024/12/17 | 2,420 | 2,420 | 2,420 | 2,420 | -29 | -1.2% | 300 |
| 2024/12/16 | 2,406 | 2,449 | 2,406 | 2,449 | -6 | -0.2% | 1,100 |
| 2024/12/13 | 2,501 | 2,501 | 2,455 | 2,455 | -36 | -1.4% | 400 |
| 2024/12/12 | 2,439 | 2,550 | 2,439 | 2,491 | +87 | +3.6% | 2,100 |
| 2024/12/11 | 2,420 | 2,422 | 2,404 | 2,404 | -19 | -0.8% | 500 |
| 2024/12/10 | 2,422 | 2,423 | 2,422 | 2,423 | - | - | 600 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 2,412 | 2,456 | 2,412 | 2,456 | +45 | +1.9% | 1,400 |
| 2024/12/04 | 2,457 | 2,457 | 2,411 | 2,411 | -47 | -1.9% | 200 |
| 2024/12/03 | 2,463 | 2,463 | 2,458 | 2,458 | -11 | -0.4% | 1,200 |
51～
100
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
