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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 2,030 | 2,035 | 2,014 | 2,025 | +35 | +1.8% | 4,600 |
| 2023/11/22 | 1,986 | 2,000 | 1,986 | 1,990 | +5 | +0.3% | 800 |
| 2023/11/21 | 1,990 | 1,990 | 1,985 | 1,985 | +15 | +0.8% | 900 |
| 2023/11/20 | 1,968 | 1,971 | 1,965 | 1,970 | +2 | +0.1% | 1,200 |
| 2023/11/17 | 1,954 | 1,968 | 1,953 | 1,968 | +2 | +0.1% | 700 |
| 2023/11/16 | 1,961 | 1,966 | 1,960 | 1,966 | +5 | +0.3% | 2,200 |
| 2023/11/15 | 1,980 | 1,981 | 1,961 | 1,961 | -27 | -1.4% | 900 |
| 2023/11/14 | 2,004 | 2,004 | 1,980 | 1,988 | -12 | -0.6% | 1,000 |
| 2023/11/13 | 1,998 | 2,025 | 1,989 | 2,000 | +11 | +0.6% | 4,000 |
| 2023/11/10 | 1,997 | 1,997 | 1,980 | 1,989 | +28 | +1.4% | 2,700 |
| 2023/11/09 | 1,944 | 1,961 | 1,937 | 1,961 | +25 | +1.3% | 2,300 |
| 2023/11/08 | 1,936 | 1,941 | 1,936 | 1,936 | ±0 | ±0% | 500 |
| 2023/11/07 | 1,934 | 1,936 | 1,934 | 1,936 | +2 | +0.1% | 1,600 |
| 2023/11/06 | 1,925 | 1,942 | 1,925 | 1,934 | +34 | +1.8% | 1,200 |
| 2023/11/02 | 1,907 | 1,911 | 1,900 | 1,900 | -7 | -0.4% | 1,500 |
| 2023/11/01 | 1,922 | 1,922 | 1,905 | 1,907 | -15 | -0.8% | 3,400 |
| 2023/10/31 | 1,905 | 1,923 | 1,905 | 1,922 | +3 | +0.2% | 600 |
| 2023/10/30 | 1,922 | 1,922 | 1,919 | 1,919 | -11 | -0.6% | 700 |
| 2023/10/27 | 1,942 | 1,942 | 1,907 | 1,930 | +28 | +1.5% | 2,200 |
| 2023/10/26 | 1,887 | 1,902 | 1,887 | 1,902 | +15 | +0.8% | 2,800 |
| 2023/10/25 | 1,961 | 1,961 | 1,884 | 1,887 | +46 | +2.5% | 18,500 |
| 2023/10/24 | 1,850 | 1,850 | 1,841 | 1,841 | -13 | -0.7% | 3,600 |
| 2023/10/23 | 1,841 | 1,854 | 1,841 | 1,854 | +16 | +0.9% | 200 |
| 2023/10/20 | 1,838 | 1,838 | 1,838 | 1,838 | ±0 | ±0% | 26,400 |
| 2023/10/19 | 1,836 | 1,841 | 1,836 | 1,838 | +3 | +0.2% | 400 |
| 2023/10/18 | 1,840 | 1,846 | 1,835 | 1,835 | - | - | 1,700 |
| 2023/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/16 | 1,835 | 1,872 | 1,834 | 1,840 | -3 | -0.2% | 1,700 |
| 2023/10/13 | 1,852 | 1,857 | 1,843 | 1,843 | +2 | +0.1% | 600 |
| 2023/10/12 | 1,841 | 1,841 | 1,841 | 1,841 | ±0 | ±0% | 300 |
| 2023/10/11 | 1,841 | 1,844 | 1,835 | 1,841 | -22 | -1.2% | 4,700 |
| 2023/10/10 | 1,839 | 1,863 | 1,839 | 1,863 | +22 | +1.2% | 2,600 |
| 2023/10/06 | 1,866 | 1,866 | 1,834 | 1,841 | +1 | +0.1% | 10,700 |
| 2023/10/05 | 1,841 | 1,849 | 1,840 | 1,840 | -4 | -0.2% | 2,500 |
| 2023/10/04 | 1,848 | 1,850 | 1,844 | 1,844 | -21 | -1.1% | 13,700 |
| 2023/10/03 | 1,900 | 1,900 | 1,865 | 1,865 | -3 | -0.2% | 14,600 |
| 2023/10/02 | 1,861 | 1,868 | 1,861 | 1,868 | +7 | +0.4% | 4,600 |
| 2023/09/29 | 1,874 | 1,875 | 1,851 | 1,861 | -13 | -0.7% | 3,700 |
| 2023/09/28 | 1,865 | 1,881 | 1,864 | 1,874 | -51 | -2.6% | 2,400 |
| 2023/09/27 | 1,925 | 1,925 | 1,911 | 1,925 | ±0 | ±0% | 1,800 |
| 2023/09/26 | 1,948 | 1,950 | 1,924 | 1,925 | -23 | -1.2% | 4,200 |
| 2023/09/25 | 1,938 | 1,950 | 1,911 | 1,948 | +43 | +2.3% | 3,400 |
| 2023/09/22 | 1,930 | 1,935 | 1,903 | 1,905 | -40 | -2.1% | 5,800 |
| 2023/09/21 | 1,890 | 1,945 | 1,890 | 1,945 | +65 | +3.5% | 4,500 |
| 2023/09/20 | 1,892 | 1,892 | 1,879 | 1,880 | ±0 | ±0% | 500 |
| 2023/09/19 | 1,886 | 1,889 | 1,870 | 1,880 | +25 | +1.3% | 3,600 |
| 2023/09/15 | 1,855 | 1,875 | 1,855 | 1,855 | -2 | -0.1% | 2,400 |
| 2023/09/14 | 1,839 | 1,857 | 1,839 | 1,857 | +20 | +1.1% | 1,200 |
| 2023/09/13 | 1,836 | 1,841 | 1,835 | 1,837 | +1 | +0.1% | 1,600 |
| 2023/09/12 | 1,836 | 1,839 | 1,832 | 1,836 | ±0 | ±0% | 1,900 |
351～
400
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
