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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,833 | 1,840 | 1,832 | 1,836 | +4 | +0.2% | 2,000 |
| 2023/09/08 | 1,866 | 1,868 | 1,821 | 1,832 | -1 | -0.1% | 10,600 |
| 2023/09/07 | 1,836 | 1,850 | 1,830 | 1,833 | -21 | -1.1% | 14,600 |
| 2023/09/06 | 1,838 | 1,858 | 1,833 | 1,854 | +17 | +0.9% | 2,700 |
| 2023/09/05 | 1,835 | 1,857 | 1,832 | 1,837 | +10 | +0.5% | 7,400 |
| 2023/09/04 | 1,824 | 1,845 | 1,824 | 1,827 | +3 | +0.2% | 1,700 |
| 2023/09/01 | 1,806 | 1,840 | 1,801 | 1,824 | +18 | +1% | 12,500 |
| 2023/08/31 | 1,809 | 1,810 | 1,798 | 1,806 | +9 | +0.5% | 2,400 |
| 2023/08/30 | 1,800 | 1,808 | 1,791 | 1,797 | -3 | -0.2% | 9,300 |
| 2023/08/29 | 1,791 | 1,807 | 1,780 | 1,800 | -3 | -0.2% | 12,100 |
| 2023/08/28 | 1,803 | 1,819 | 1,793 | 1,803 | ±0 | ±0% | 5,400 |
| 2023/08/25 | 1,794 | 1,808 | 1,794 | 1,803 | -7 | -0.4% | 11,400 |
| 2023/08/24 | 1,795 | 1,810 | 1,795 | 1,810 | +8 | +0.4% | 1,600 |
| 2023/08/23 | 1,796 | 1,806 | 1,795 | 1,802 | +2 | +0.1% | 3,300 |
| 2023/08/22 | 1,803 | 1,803 | 1,800 | 1,800 | -1 | -0.1% | 1,500 |
| 2023/08/21 | 1,803 | 1,805 | 1,801 | 1,801 | ±0 | ±0% | 1,400 |
| 2023/08/18 | 1,800 | 1,802 | 1,794 | 1,801 | -2 | -0.1% | 8,600 |
| 2023/08/17 | 1,819 | 1,819 | 1,801 | 1,803 | -16 | -0.9% | 5,800 |
| 2023/08/16 | 1,821 | 1,823 | 1,819 | 1,819 | -2 | -0.1% | 1,200 |
| 2023/08/15 | 1,821 | 1,821 | 1,821 | 1,821 | +1 | +0.1% | 300 |
| 2023/08/14 | 1,820 | 1,821 | 1,818 | 1,820 | ±0 | ±0% | 2,400 |
| 2023/08/10 | 1,824 | 1,826 | 1,820 | 1,820 | -4 | -0.2% | 6,400 |
| 2023/08/09 | 1,821 | 1,827 | 1,820 | 1,824 | +3 | +0.2% | 2,400 |
| 2023/08/08 | 1,821 | 1,822 | 1,818 | 1,821 | +1 | +0.1% | 900 |
| 2023/08/07 | 1,818 | 1,820 | 1,817 | 1,820 | +1 | +0.1% | 700 |
| 2023/08/04 | 1,817 | 1,820 | 1,817 | 1,819 | -1 | -0.1% | 1,100 |
| 2023/08/03 | 1,822 | 1,834 | 1,819 | 1,820 | -2 | -0.1% | 4,100 |
| 2023/08/02 | 1,822 | 1,822 | 1,822 | 1,822 | ±0 | ±0% | 900 |
| 2023/08/01 | 1,821 | 1,831 | 1,821 | 1,822 | -3 | -0.2% | 3,400 |
| 2023/07/31 | 1,821 | 1,828 | 1,821 | 1,825 | +5 | +0.3% | 2,000 |
| 2023/07/28 | 1,823 | 1,823 | 1,817 | 1,820 | -3 | -0.2% | 1,400 |
| 2023/07/27 | 1,825 | 1,827 | 1,823 | 1,823 | -2 | -0.1% | 1,700 |
| 2023/07/26 | 1,827 | 1,828 | 1,822 | 1,825 | -2 | -0.1% | 1,000 |
| 2023/07/25 | 1,836 | 1,836 | 1,827 | 1,827 | +9 | +0.5% | 4,000 |
| 2023/07/24 | 1,815 | 1,820 | 1,815 | 1,818 | +8 | +0.4% | 4,100 |
| 2023/07/21 | 1,811 | 1,814 | 1,810 | 1,810 | -2 | -0.1% | 8,100 |
| 2023/07/20 | 1,813 | 1,815 | 1,807 | 1,812 | -1 | -0.1% | 3,000 |
| 2023/07/19 | 1,809 | 1,813 | 1,809 | 1,813 | +5 | +0.3% | 300 |
| 2023/07/18 | 1,818 | 1,818 | 1,808 | 1,808 | ±0 | ±0% | 2,000 |
| 2023/07/14 | 1,809 | 1,812 | 1,808 | 1,808 | -1 | -0.1% | 1,200 |
| 2023/07/13 | 1,810 | 1,810 | 1,809 | 1,809 | -4 | -0.2% | 400 |
| 2023/07/12 | 1,819 | 1,819 | 1,813 | 1,813 | -6 | -0.3% | 500 |
| 2023/07/11 | 1,813 | 1,820 | 1,813 | 1,819 | +7 | +0.4% | 1,700 |
| 2023/07/10 | 1,808 | 1,812 | 1,807 | 1,812 | +4 | +0.2% | 1,700 |
| 2023/07/07 | 1,810 | 1,815 | 1,808 | 1,808 | -2 | -0.1% | 2,100 |
| 2023/07/06 | 1,810 | 1,813 | 1,810 | 1,810 | +4 | +0.2% | 1,800 |
| 2023/07/05 | 1,813 | 1,813 | 1,805 | 1,806 | +1 | +0.1% | 1,900 |
| 2023/07/04 | 1,813 | 1,813 | 1,802 | 1,805 | +4 | +0.2% | 1,300 |
| 2023/07/03 | 1,805 | 1,806 | 1,801 | 1,801 | +3 | +0.2% | 1,000 |
| 2023/06/30 | 1,800 | 1,809 | 1,798 | 1,798 | +2 | +0.1% | 4,400 |
401～
450
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
