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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/01/23 | 2,155 | 2,171 | 2,155 | 2,171 | +10 | +0.5% | 400 |
| 2024/01/22 | 2,140 | 2,161 | 2,140 | 2,161 | +29 | +1.4% | 1,400 |
| 2024/01/19 | 2,130 | 2,132 | 2,130 | 2,132 | -2 | -0.1% | 200 |
| 2024/01/18 | 2,131 | 2,134 | 2,120 | 2,134 | +11 | +0.5% | 1,200 |
| 2024/01/17 | 2,126 | 2,140 | 2,123 | 2,123 | -2 | -0.1% | 2,600 |
| 2024/01/16 | 2,099 | 2,126 | 2,073 | 2,125 | +45 | +2.2% | 3,700 |
| 2024/01/15 | 2,044 | 2,100 | 2,044 | 2,080 | +30 | +1.5% | 1,700 |
| 2024/01/12 | 2,053 | 2,053 | 2,043 | 2,050 | -6 | -0.3% | 1,500 |
| 2024/01/11 | 2,056 | 2,058 | 2,045 | 2,056 | ±0 | ±0% | 2,600 |
| 2024/01/10 | 2,079 | 2,079 | 2,056 | 2,056 | -11 | -0.5% | 500 |
| 2024/01/09 | 2,067 | 2,067 | 2,052 | 2,067 | +17 | +0.8% | 1,400 |
| 2024/01/05 | 2,020 | 2,050 | 2,020 | 2,050 | +30 | +1.5% | 2,900 |
351～
400
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
