カナデビアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 945 | 953 | 935 | 950 | +10 | +1.1% | 645,200 |
| 2024/11/20 | 943 | 948 | 934 | 940 | -1 | -0.1% | 465,100 |
| 2024/11/19 | 950 | 956 | 935 | 941 | -9 | -0.9% | 532,700 |
| 2024/11/18 | 950 | 953 | 941 | 950 | -4 | -0.4% | 745,400 |
| 2024/11/15 | 938 | 962 | 932 | 954 | +23 | +2.5% | 804,000 |
| 2024/11/14 | 940 | 961 | 931 | 931 | -6 | -0.6% | 777,000 |
| 2024/11/13 | 950 | 965 | 937 | 937 | -17 | -1.8% | 1,067,800 |
| 2024/11/12 | 952 | 965 | 947 | 954 | +3 | +0.3% | 743,500 |
| 2024/11/11 | 986 | 998 | 950 | 951 | -34 | -3.5% | 1,173,200 |
| 2024/11/08 | 1,084 | 1,085 | 985 | 985 | -113 | -10.3% | 1,955,200 |
| 2024/11/07 | 1,100 | 1,108 | 1,082 | 1,098 | +17 | +1.6% | 1,069,200 |
| 2024/11/06 | 1,052 | 1,081 | 1,048 | 1,081 | +42 | +4% | 827,900 |
| 2024/11/05 | 1,030 | 1,052 | 1,023 | 1,039 | +9 | +0.9% | 604,600 |
| 2024/11/01 | 1,040 | 1,047 | 1,030 | 1,030 | -26 | -2.5% | 473,400 |
| 2024/10/31 | 1,050 | 1,063 | 1,039 | 1,056 | +9 | +0.9% | 801,400 |
| 2024/10/30 | 1,047 | 1,058 | 1,038 | 1,047 | -6 | -0.6% | 2,365,000 |
| 2024/10/29 | 1,057 | 1,060 | 1,046 | 1,053 | -3 | -0.3% | 641,700 |
| 2024/10/28 | 1,033 | 1,061 | 1,021 | 1,056 | +18 | +1.7% | 951,500 |
| 2024/10/25 | 1,029 | 1,042 | 1,020 | 1,038 | +14 | +1.4% | 985,700 |
| 2024/10/24 | 980 | 1,025 | 975 | 1,024 | +35 | +3.5% | 970,500 |
| 2024/10/23 | 997 | 1,005 | 989 | 989 | -10 | -1% | 553,000 |
| 2024/10/22 | 1,017 | 1,017 | 998 | 999 | -18 | -1.8% | 470,000 |
| 2024/10/21 | 1,020 | 1,030 | 1,006 | 1,017 | ±0 | ±0% | 452,300 |
| 2024/10/18 | 1,016 | 1,031 | 1,015 | 1,017 | +1 | +0.1% | 463,300 |
| 2024/10/17 | 1,004 | 1,029 | 996 | 1,016 | +14 | +1.4% | 589,600 |
| 2024/10/16 | 992 | 1,008 | 990 | 1,002 | -2 | -0.2% | 438,600 |
| 2024/10/15 | 986 | 1,006 | 980 | 1,004 | +22 | +2.2% | 724,200 |
| 2024/10/11 | 998 | 1,000 | 982 | 982 | -15 | -1.5% | 595,700 |
| 2024/10/10 | 994 | 999 | 986 | 997 | +6 | +0.6% | 587,200 |
| 2024/10/09 | 1,000 | 1,005 | 985 | 991 | -5 | -0.5% | 508,900 |
| 2024/10/08 | 999 | 1,003 | 989 | 996 | -8 | -0.8% | 586,300 |
| 2024/10/07 | 1,011 | 1,012 | 1,000 | 1,004 | +6 | +0.6% | 537,200 |
| 2024/10/04 | 1,003 | 1,010 | 991 | 998 | -5 | -0.5% | 510,200 |
| 2024/10/03 | 1,040 | 1,040 | 1,003 | 1,003 | +6 | +0.6% | 567,500 |
| 2024/10/02 | 1,009 | 1,023 | 994 | 997 | -18 | -1.8% | 497,300 |
| 2024/10/01 | 1,004 | 1,030 | 999 | 1,015 | +24 | +2.4% | 639,200 |
| 2024/09/30 | 970 | 996 | 970 | 991 | -19 | -1.9% | 1,122,100 |
| 2024/09/27 | 1,000 | 1,010 | 993 | 1,010 | +11 | +1.1% | 795,800 |
| 2024/09/26 | 984 | 999 | 981 | 999 | +20 | +2% | 689,400 |
| 2024/09/25 | 963 | 985 | 954 | 979 | +17 | +1.8% | 788,100 |
| 2024/09/24 | 972 | 973 | 957 | 962 | -6 | -0.6% | 591,600 |
| 2024/09/20 | 972 | 984 | 963 | 968 | +9 | +0.9% | 1,177,500 |
| 2024/09/19 | 966 | 971 | 955 | 959 | +3 | +0.3% | 629,700 |
| 2024/09/18 | 951 | 956 | 939 | 956 | +3 | +0.3% | 610,700 |
| 2024/09/17 | 957 | 961 | 940 | 953 | ±0 | ±0% | 590,800 |
| 2024/09/13 | 954 | 957 | 948 | 953 | +3 | +0.3% | 540,100 |
| 2024/09/12 | 950 | 954 | 938 | 950 | +23 | +2.5% | 579,200 |
| 2024/09/11 | 933 | 935 | 916 | 927 | -18 | -1.9% | 814,700 |
| 2024/09/10 | 940 | 952 | 934 | 945 | +1 | +0.1% | 717,500 |
| 2024/09/09 | 913 | 945 | 909 | 944 | +1 | +0.1% | 797,300 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「カナデビア」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 |
|---|---|---|---|---|---|---|---|---|
| カナデビア | 95,000円 | +6.1% | -14.2% | 2.42% | 8.88倍 | 0.99倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Ｈｉｔｚ。持分法対象に内海造船 |
| ＣＫＤ | 251,500円 | +10.1% | +34.1% | 3.14% | 14.23倍 | 1.28倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| 牧野フ | 654,000円 | -0.2% | -6.4% | 2.75% | 10.55倍 | 0.70倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| マックス | 331,500円 | +4.2% | +0.2% | 3.26% | 14.89倍 | 1.54倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| 三井Ｅ＆Ｓ | 150,500円 | -0.6% | -13.1% | 1.20% | 4.34倍 | 0.96倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
