カナレ電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,550 | 1,570 | 1,550 | 1,570 | +20 | +1.3% | 4,800 |
| 2024/05/30 | 1,553 | 1,574 | 1,550 | 1,550 | -5 | -0.3% | 6,000 |
| 2024/05/29 | 1,578 | 1,595 | 1,555 | 1,555 | -23 | -1.5% | 7,600 |
| 2024/05/28 | 1,555 | 1,578 | 1,555 | 1,578 | +24 | +1.5% | 9,500 |
| 2024/05/27 | 1,553 | 1,554 | 1,545 | 1,554 | +1 | +0.1% | 4,000 |
| 2024/05/24 | 1,564 | 1,564 | 1,541 | 1,553 | -9 | -0.6% | 4,600 |
| 2024/05/23 | 1,566 | 1,567 | 1,537 | 1,562 | -3 | -0.2% | 11,900 |
| 2024/05/22 | 1,572 | 1,574 | 1,565 | 1,565 | -9 | -0.6% | 6,700 |
| 2024/05/21 | 1,575 | 1,585 | 1,574 | 1,574 | +1 | +0.1% | 4,900 |
| 2024/05/20 | 1,562 | 1,583 | 1,560 | 1,573 | +29 | +1.9% | 11,900 |
| 2024/05/17 | 1,532 | 1,548 | 1,518 | 1,544 | +12 | +0.8% | 12,700 |
| 2024/05/16 | 1,562 | 1,562 | 1,532 | 1,532 | -37 | -2.4% | 32,300 |
| 2024/05/15 | 1,565 | 1,582 | 1,564 | 1,569 | -1 | -0.1% | 7,500 |
| 2024/05/14 | 1,584 | 1,584 | 1,561 | 1,570 | -12 | -0.8% | 12,300 |
| 2024/05/13 | 1,588 | 1,592 | 1,580 | 1,582 | -5 | -0.3% | 7,500 |
| 2024/05/10 | 1,604 | 1,604 | 1,584 | 1,587 | -14 | -0.9% | 12,700 |
| 2024/05/09 | 1,595 | 1,605 | 1,585 | 1,601 | +14 | +0.9% | 9,800 |
| 2024/05/08 | 1,585 | 1,596 | 1,585 | 1,587 | +2 | +0.1% | 9,400 |
| 2024/05/07 | 1,594 | 1,597 | 1,581 | 1,585 | +13 | +0.8% | 11,000 |
| 2024/05/02 | 1,570 | 1,580 | 1,561 | 1,572 | +2 | +0.1% | 16,000 |
| 2024/05/01 | 1,600 | 1,602 | 1,567 | 1,570 | -13 | -0.8% | 32,200 |
| 2024/04/30 | 1,595 | 1,627 | 1,553 | 1,583 | -81 | -4.9% | 127,400 |
| 2024/04/26 | 1,684 | 1,720 | 1,664 | 1,664 | -36 | -2.1% | 36,200 |
| 2024/04/25 | 1,716 | 1,730 | 1,679 | 1,700 | -4 | -0.2% | 34,500 |
| 2024/04/24 | 1,700 | 1,715 | 1,700 | 1,704 | +7 | +0.4% | 11,600 |
| 2024/04/23 | 1,703 | 1,718 | 1,696 | 1,697 | +11 | +0.7% | 10,200 |
| 2024/04/22 | 1,658 | 1,701 | 1,658 | 1,686 | +36 | +2.2% | 13,500 |
| 2024/04/19 | 1,677 | 1,677 | 1,628 | 1,650 | -36 | -2.1% | 15,100 |
| 2024/04/18 | 1,680 | 1,688 | 1,678 | 1,686 | +6 | +0.4% | 2,500 |
| 2024/04/17 | 1,697 | 1,697 | 1,675 | 1,680 | -4 | -0.2% | 6,500 |
| 2024/04/16 | 1,704 | 1,712 | 1,672 | 1,684 | -30 | -1.8% | 17,900 |
| 2024/04/15 | 1,703 | 1,717 | 1,703 | 1,714 | +4 | +0.2% | 5,000 |
| 2024/04/12 | 1,715 | 1,723 | 1,708 | 1,710 | -2 | -0.1% | 5,600 |
| 2024/04/11 | 1,725 | 1,725 | 1,712 | 1,712 | -6 | -0.3% | 6,000 |
| 2024/04/10 | 1,721 | 1,732 | 1,714 | 1,718 | -5 | -0.3% | 8,400 |
| 2024/04/09 | 1,729 | 1,738 | 1,716 | 1,723 | +4 | +0.2% | 14,900 |
| 2024/04/08 | 1,707 | 1,729 | 1,707 | 1,719 | +14 | +0.8% | 12,400 |
| 2024/04/05 | 1,700 | 1,711 | 1,693 | 1,705 | -5 | -0.3% | 5,900 |
| 2024/04/04 | 1,725 | 1,731 | 1,705 | 1,710 | -15 | -0.9% | 7,500 |
| 2024/04/03 | 1,708 | 1,731 | 1,700 | 1,725 | +17 | +1% | 9,900 |
| 2024/04/02 | 1,742 | 1,742 | 1,705 | 1,708 | -26 | -1.5% | 12,300 |
| 2024/04/01 | 1,760 | 1,760 | 1,722 | 1,734 | -16 | -0.9% | 10,500 |
| 2024/03/29 | 1,742 | 1,750 | 1,721 | 1,750 | +33 | +1.9% | 9,500 |
| 2024/03/28 | 1,725 | 1,741 | 1,717 | 1,717 | -6 | -0.3% | 13,400 |
| 2024/03/27 | 1,716 | 1,733 | 1,708 | 1,723 | ±0 | ±0% | 14,600 |
| 2024/03/26 | 1,734 | 1,738 | 1,719 | 1,723 | -17 | -1% | 13,000 |
| 2024/03/25 | 1,750 | 1,752 | 1,740 | 1,740 | -12 | -0.7% | 11,300 |
| 2024/03/22 | 1,795 | 1,795 | 1,747 | 1,752 | -28 | -1.6% | 11,300 |
| 2024/03/21 | 1,751 | 1,780 | 1,750 | 1,780 | +36 | +2.1% | 13,200 |
| 2024/03/19 | 1,741 | 1,754 | 1,738 | 1,744 | -1 | -0.1% | 12,900 |
1～
50
件表示中 / 6721件
類似銘柄と比較する
現在ご覧いただいている「カナレ電気」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 |
|---|---|---|---|---|---|---|---|---|
| カナレ電気 | 157,000円 | -0.2% | -20.6% | 3.57% | 10.92倍 | 0.63倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
| オーナンバ | 130,000円 | +2.8% | -1.3% | 4.77% | 5.28倍 | 0.69倍 |
|
産業・民生用ワイヤハーネスと省エネ・再エネソリューションのグローバル総合配線メーカー |
| 東邦鉛 | 83,000円 | -0.6% | - | 0.00% | - | 3.94倍 |
|
亜鉛・鉛の製錬大手。豪州鉱山買収で自社権益比率を拡大。環境・リサイクル、電子材料を併営 |
| 中外鉱 | 2,900円 | +9.0% | +99.2% | 1.72% | 17.06倍 | 1.18倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| 日本電解 | 92,200円 | +18.3% | - | 0.00% | - | 1.24倍 |
|
車載電池用と回路基板用の電解銅箔の専業メーカー。車載用は日米で高シェア、米国生産拡充 |
市場注目の銘柄
チャート関連のコラム
