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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 2,731 | 2,800 | 2,664 | 2,699 | -16 | -0.6% | 6,700 |
| 2024/06/13 | 2,653 | 2,825 | 2,577 | 2,715 | +62 | +2.3% | 26,100 |
| 2024/06/12 | 2,500 | 2,675 | 2,500 | 2,653 | +153 | +6.1% | 9,600 |
| 2024/06/11 | 2,450 | 2,500 | 2,450 | 2,500 | +80 | +3.3% | 1,800 |
| 2024/06/10 | 2,425 | 2,425 | 2,420 | 2,420 | +1 | ±0% | 300 |
| 2024/06/07 | 2,430 | 2,454 | 2,419 | 2,419 | +1 | ±0% | 1,100 |
| 2024/06/06 | 2,457 | 2,457 | 2,418 | 2,418 | -2 | -0.1% | 1,200 |
| 2024/06/05 | 2,420 | 2,420 | 2,420 | 2,420 | ±0 | ±0% | 100 |
| 2024/06/04 | 2,447 | 2,469 | 2,420 | 2,420 | -27 | -1.1% | 2,000 |
| 2024/06/03 | 2,413 | 2,449 | 2,413 | 2,447 | +36 | +1.5% | 900 |
| 2024/05/31 | 2,410 | 2,411 | 2,410 | 2,411 | +6 | +0.2% | 300 |
| 2024/05/30 | 2,431 | 2,431 | 2,405 | 2,405 | -40 | -1.6% | 600 |
| 2024/05/29 | 2,445 | 2,446 | 2,445 | 2,445 | +8 | +0.3% | 300 |
| 2024/05/28 | 2,436 | 2,437 | 2,436 | 2,437 | -41 | -1.7% | 500 |
| 2024/05/27 | 2,415 | 2,516 | 2,413 | 2,478 | +22 | +0.9% | 1,700 |
| 2024/05/24 | 2,427 | 2,456 | 2,427 | 2,456 | +22 | +0.9% | 2,400 |
| 2024/05/23 | 2,445 | 2,445 | 2,413 | 2,434 | -11 | -0.4% | 600 |
| 2024/05/22 | 2,430 | 2,445 | 2,425 | 2,445 | +34 | +1.4% | 400 |
| 2024/05/21 | 2,435 | 2,435 | 2,411 | 2,411 | -40 | -1.6% | 1,600 |
| 2024/05/20 | 2,443 | 2,451 | 2,411 | 2,451 | +1 | ±0% | 2,100 |
| 2024/05/17 | 2,500 | 2,500 | 2,420 | 2,450 | -71 | -2.8% | 2,700 |
| 2024/05/16 | 2,567 | 2,579 | 2,456 | 2,521 | -40 | -1.6% | 6,600 |
| 2024/05/15 | 2,624 | 2,650 | 2,561 | 2,561 | -65 | -2.5% | 1,900 |
| 2024/05/14 | 2,623 | 2,626 | 2,623 | 2,626 | -86 | -3.2% | 800 |
| 2024/05/13 | 2,645 | 2,712 | 2,595 | 2,712 | +55 | +2.1% | 5,800 |
| 2024/05/10 | 2,648 | 2,657 | 2,558 | 2,657 | -59 | -2.2% | 19,600 |
| 2024/05/09 | 2,757 | 2,757 | 2,660 | 2,716 | +9 | +0.3% | 5,100 |
| 2024/05/08 | 2,647 | 2,707 | 2,647 | 2,707 | +63 | +2.4% | 600 |
| 2024/05/07 | 2,675 | 2,700 | 2,635 | 2,644 | -30 | -1.1% | 1,400 |
| 2024/05/02 | 2,628 | 2,688 | 2,625 | 2,674 | -54 | -2% | 26,700 |
| 2024/05/01 | 2,734 | 2,757 | 2,688 | 2,728 | +3 | +0.1% | 1,200 |
| 2024/04/30 | 2,601 | 2,725 | 2,601 | 2,725 | +102 | +3.9% | 6,200 |
| 2024/04/26 | 2,601 | 2,625 | 2,577 | 2,623 | +22 | +0.8% | 2,300 |
| 2024/04/25 | 2,670 | 2,670 | 2,563 | 2,601 | -69 | -2.6% | 5,800 |
| 2024/04/24 | 2,700 | 2,725 | 2,627 | 2,670 | +20 | +0.8% | 4,000 |
| 2024/04/23 | 2,670 | 2,729 | 2,613 | 2,650 | -20 | -0.7% | 8,000 |
| 2024/04/22 | 2,776 | 2,776 | 2,670 | 2,670 | -106 | -3.8% | 2,100 |
| 2024/04/19 | 2,794 | 2,794 | 2,700 | 2,776 | -20 | -0.7% | 4,400 |
| 2024/04/18 | 2,720 | 2,800 | 2,703 | 2,796 | +46 | +1.7% | 3,800 |
| 2024/04/17 | 2,870 | 2,870 | 2,750 | 2,750 | -107 | -3.7% | 7,900 |
| 2024/04/16 | 2,948 | 2,948 | 2,802 | 2,857 | -91 | -3.1% | 5,300 |
| 2024/04/15 | 2,939 | 2,977 | 2,930 | 2,948 | -41 | -1.4% | 2,000 |
| 2024/04/12 | 3,050 | 3,105 | 2,923 | 2,989 | -81 | -2.6% | 18,800 |
| 2024/04/11 | 2,905 | 3,090 | 2,885 | 3,070 | +170 | +5.9% | 7,100 |
| 2024/04/10 | 2,855 | 2,900 | 2,855 | 2,900 | +45 | +1.6% | 1,900 |
| 2024/04/09 | 2,811 | 2,855 | 2,807 | 2,855 | +44 | +1.6% | 3,200 |
| 2024/04/08 | 2,848 | 2,848 | 2,810 | 2,811 | -24 | -0.8% | 1,500 |
| 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 |
1～
50
件表示中 / 3477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 | 269,900円 | +3.1% | +4.1% | 2.96% | 11.08倍 | 0.54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 |
| プラズマ | 144,400円 | -13.6% | -56.4% | 1.39% | 17.90倍 | 1.13倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ザイン | 91,900円 | +43.6% | +999.9% | 1.63% | 13.18倍 | 1.07倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| ＵＭＣエレ | 39,500円 | -4.8% | +5.4% | 2.53% | 10.64倍 | 0.88倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| ニレコ | 143,900円 | +1.4% | -13.6% | 3.75% | 12.20倍 | 0.67倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
市場注目の銘柄
チャート関連のコラム
