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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 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 |
| 2024/12/02 | 2,469 | 2,469 | 2,469 | 2,469 | +69 | +2.9% | 1,500 |
| 2024/11/29 | 2,400 | 2,400 | 2,400 | 2,400 | +18 | +0.8% | 200 |
| 2024/11/28 | 2,387 | 2,387 | 2,380 | 2,382 | - | - | 1,100 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 2,437 | 2,437 | 2,437 | 2,437 | -29 | -1.2% | 400 |
| 2024/11/25 | 2,498 | 2,498 | 2,420 | 2,466 | -30 | -1.2% | 5,300 |
| 2024/11/22 | 2,496 | 2,496 | 2,496 | 2,496 | +5 | +0.2% | 100 |
| 2024/11/21 | 2,499 | 2,499 | 2,491 | 2,491 | - | - | 200 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 2,500 | 2,500 | 2,500 | 2,500 | +25 | +1% | 300 |
| 2024/11/18 | 2,486 | 2,489 | 2,471 | 2,475 | -31 | -1.2% | 1,200 |
| 2024/11/15 | 2,506 | 2,506 | 2,506 | 2,506 | -4 | -0.2% | 100 |
101～
150
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
