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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 2,888 | 2,888 | 2,835 | 2,835 | -63 | -2.2% | 3,800 |
| 2024/04/04 | 2,826 | 2,898 | 2,826 | 2,898 | +72 | +2.5% | 2,900 |
| 2024/04/03 | 2,784 | 2,910 | 2,784 | 2,826 | -34 | -1.2% | 3,800 |
| 2024/04/02 | 2,953 | 2,980 | 2,800 | 2,860 | -93 | -3.1% | 10,900 |
| 2024/04/01 | 2,904 | 2,979 | 2,890 | 2,953 | +63 | +2.2% | 3,600 |
| 2024/03/29 | 2,820 | 2,894 | 2,763 | 2,890 | +103 | +3.7% | 8,800 |
| 2024/03/28 | 2,750 | 2,799 | 2,747 | 2,787 | +35 | +1.3% | 20,300 |
| 2024/03/27 | 2,710 | 2,753 | 2,710 | 2,752 | +39 | +1.4% | 5,000 |
| 2024/03/26 | 2,707 | 2,735 | 2,693 | 2,713 | -5 | -0.2% | 2,600 |
| 2024/03/25 | 2,685 | 2,739 | 2,663 | 2,718 | +55 | +2.1% | 4,500 |
| 2024/03/22 | 2,650 | 2,684 | 2,604 | 2,663 | +23 | +0.9% | 3,200 |
| 2024/03/21 | 2,590 | 2,640 | 2,590 | 2,640 | +70 | +2.7% | 5,100 |
| 2024/03/19 | 2,570 | 2,574 | 2,546 | 2,570 | +3 | +0.1% | 3,100 |
| 2024/03/18 | 2,560 | 2,585 | 2,535 | 2,567 | +37 | +1.5% | 7,900 |
| 2024/03/15 | 2,548 | 2,550 | 2,521 | 2,530 | -14 | -0.6% | 2,200 |
| 2024/03/14 | 2,485 | 2,545 | 2,461 | 2,544 | +49 | +2% | 3,700 |
| 2024/03/13 | 2,495 | 2,496 | 2,480 | 2,495 | +20 | +0.8% | 2,300 |
| 2024/03/12 | 2,404 | 2,475 | 2,403 | 2,475 | +69 | +2.9% | 2,700 |
| 2024/03/11 | 2,439 | 2,499 | 2,400 | 2,406 | -33 | -1.4% | 5,300 |
| 2024/03/08 | 2,433 | 2,440 | 2,383 | 2,439 | +18 | +0.7% | 3,500 |
| 2024/03/07 | 2,402 | 2,423 | 2,374 | 2,421 | +48 | +2% | 5,300 |
| 2024/03/06 | 2,392 | 2,399 | 2,371 | 2,373 | -25 | -1% | 700 |
| 2024/03/05 | 2,411 | 2,411 | 2,330 | 2,398 | -13 | -0.5% | 7,400 |
| 2024/03/04 | 2,349 | 2,422 | 2,310 | 2,411 | +122 | +5.3% | 15,800 |
| 2024/03/01 | 2,289 | 2,297 | 2,272 | 2,289 | -42 | -1.8% | 3,400 |
| 2024/02/29 | 2,312 | 2,333 | 2,280 | 2,331 | +19 | +0.8% | 1,300 |
| 2024/02/28 | 2,290 | 2,340 | 2,270 | 2,312 | - | - | 1,700 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 2,350 | 2,350 | 2,330 | 2,340 | +10 | +0.4% | 2,100 |
| 2024/02/22 | 2,313 | 2,335 | 2,308 | 2,330 | +22 | +1% | 1,400 |
| 2024/02/21 | 2,263 | 2,340 | 2,242 | 2,308 | +18 | +0.8% | 3,400 |
| 2024/02/20 | 2,323 | 2,323 | 2,290 | 2,290 | +14 | +0.6% | 500 |
| 2024/02/19 | 2,224 | 2,278 | 2,224 | 2,276 | +52 | +2.3% | 1,700 |
| 2024/02/16 | 2,261 | 2,295 | 2,211 | 2,224 | -38 | -1.7% | 3,800 |
| 2024/02/15 | 2,362 | 2,399 | 2,262 | 2,262 | -145 | -6% | 4,000 |
| 2024/02/14 | 2,499 | 2,499 | 2,400 | 2,407 | +8 | +0.3% | 8,300 |
| 2024/02/13 | 2,380 | 2,401 | 2,313 | 2,399 | -13 | -0.5% | 5,900 |
| 2024/02/09 | 2,499 | 2,500 | 2,390 | 2,412 | -89 | -3.6% | 10,000 |
| 2024/02/08 | 2,390 | 2,550 | 2,385 | 2,501 | +111 | +4.6% | 12,600 |
| 2024/02/07 | 2,379 | 2,393 | 2,379 | 2,390 | +17 | +0.7% | 2,400 |
| 2024/02/06 | 2,399 | 2,399 | 2,371 | 2,373 | -15 | -0.6% | 4,300 |
| 2024/02/05 | 2,378 | 2,393 | 2,378 | 2,388 | +27 | +1.1% | 5,000 |
| 2024/02/02 | 2,370 | 2,377 | 2,358 | 2,361 | -9 | -0.4% | 1,500 |
| 2024/02/01 | 2,343 | 2,370 | 2,327 | 2,370 | +27 | +1.2% | 7,400 |
| 2024/01/31 | 2,300 | 2,343 | 2,292 | 2,343 | +53 | +2.3% | 3,500 |
| 2024/01/30 | 2,246 | 2,290 | 2,225 | 2,290 | +54 | +2.4% | 4,500 |
| 2024/01/29 | 2,234 | 2,236 | 2,201 | 2,236 | +21 | +0.9% | 2,500 |
| 2024/01/26 | 2,189 | 2,219 | 2,189 | 2,215 | +26 | +1.2% | 3,000 |
| 2024/01/25 | 2,196 | 2,196 | 2,175 | 2,189 | -1 | ±0% | 2,000 |
| 2024/01/24 | 2,171 | 2,195 | 2,171 | 2,190 | +19 | +0.9% | 3,000 |
301～
350
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
