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 |
|---|---|---|---|---|---|---|---|
| 2025/07/16 | 982 | 988 | 977 | 981 | +1 | +0.1% | 356,000 |
| 2025/07/15 | 994 | 994 | 978 | 980 | -17 | -1.7% | 481,800 |
| 2025/07/14 | 987 | 1,000 | 984 | 997 | +8 | +0.8% | 445,300 |
| 2025/07/11 | 997 | 1,001 | 989 | 989 | -1 | -0.1% | 408,500 |
| 2025/07/10 | 999 | 1,000 | 985 | 990 | -8 | -0.8% | 472,800 |
| 2025/07/09 | 996 | 999 | 983 | 998 | +9 | +0.9% | 412,400 |
| 2025/07/08 | 972 | 994 | 968 | 989 | +15 | +1.5% | 575,500 |
| 2025/07/07 | 984 | 987 | 971 | 974 | -10 | -1% | 391,800 |
| 2025/07/04 | 990 | 1,001 | 982 | 984 | +5 | +0.5% | 514,500 |
| 2025/07/03 | 970 | 983 | 970 | 979 | +9 | +0.9% | 446,300 |
| 2025/07/02 | 974 | 977 | 966 | 970 | -5 | -0.5% | 451,600 |
| 2025/07/01 | 975 | 989 | 975 | 975 | ±0 | ±0% | 629,800 |
| 2025/06/30 | 981 | 989 | 975 | 975 | -10 | -1% | 629,200 |
| 2025/06/27 | 980 | 1,001 | 976 | 985 | +19 | +2% | 1,063,200 |
| 2025/06/26 | 966 | 970 | 958 | 966 | +14 | +1.5% | 761,700 |
| 2025/06/25 | 950 | 960 | 946 | 952 | +6 | +0.6% | 492,300 |
| 2025/06/24 | 960 | 966 | 946 | 946 | +7 | +0.7% | 628,700 |
| 2025/06/23 | 943 | 954 | 932 | 939 | -3 | -0.3% | 783,700 |
| 2025/06/20 | 946 | 952 | 942 | 942 | -4 | -0.4% | 976,200 |
| 2025/06/19 | 965 | 967 | 946 | 946 | -21 | -2.2% | 273,000 |
| 2025/06/18 | 961 | 968 | 957 | 967 | +10 | +1% | 349,400 |
| 2025/06/17 | 958 | 967 | 954 | 957 | -1 | -0.1% | 466,800 |
| 2025/06/16 | 960 | 970 | 957 | 958 | ±0 | ±0% | 392,400 |
| 2025/06/13 | 974 | 981 | 952 | 958 | -10 | -1% | 770,700 |
| 2025/06/12 | 929 | 969 | 929 | 968 | +41 | +4.4% | 978,000 |
| 2025/06/11 | 928 | 939 | 920 | 927 | +9 | +1% | 743,200 |
| 2025/06/10 | 921 | 930 | 913 | 918 | -1 | -0.1% | 647,200 |
| 2025/06/09 | 942 | 942 | 916 | 919 | -26 | -2.8% | 740,600 |
| 2025/06/06 | 943 | 947 | 938 | 945 | ±0 | ±0% | 262,900 |
| 2025/06/05 | 953 | 957 | 945 | 945 | -16 | -1.7% | 356,400 |
| 2025/06/04 | 948 | 963 | 945 | 961 | +13 | +1.4% | 389,900 |
| 2025/06/03 | 958 | 966 | 945 | 948 | ±0 | ±0% | 449,400 |
| 2025/06/02 | 944 | 957 | 943 | 948 | +3 | +0.3% | 456,900 |
| 2025/05/30 | 923 | 950 | 922 | 945 | +10 | +1.1% | 450,800 |
| 2025/05/29 | 925 | 938 | 924 | 935 | +9 | +1% | 355,000 |
| 2025/05/28 | 932 | 934 | 925 | 926 | +3 | +0.3% | 280,500 |
| 2025/05/27 | 917 | 925 | 910 | 923 | +2 | +0.2% | 426,900 |
| 2025/05/26 | 902 | 932 | 902 | 921 | +16 | +1.8% | 478,200 |
| 2025/05/23 | 908 | 914 | 900 | 905 | +3 | +0.3% | 365,900 |
| 2025/05/22 | 908 | 913 | 897 | 902 | -10 | -1.1% | 508,400 |
| 2025/05/21 | 910 | 923 | 910 | 912 | -3 | -0.3% | 452,300 |
| 2025/05/20 | 928 | 940 | 915 | 915 | -5 | -0.5% | 517,600 |
| 2025/05/19 | 910 | 923 | 909 | 920 | ±0 | ±0% | 407,000 |
| 2025/05/16 | 937 | 939 | 919 | 920 | -21 | -2.2% | 524,200 |
| 2025/05/15 | 920 | 945 | 912 | 941 | +13 | +1.4% | 1,280,200 |
| 2025/05/14 | 920 | 932 | 905 | 928 | +13 | +1.4% | 906,100 |
| 2025/05/13 | 922 | 947 | 908 | 915 | -35 | -3.7% | 1,339,200 |
| 2025/05/12 | 945 | 950 | 937 | 950 | +10 | +1.1% | 589,600 |
| 2025/05/09 | 936 | 944 | 930 | 940 | +15 | +1.6% | 628,500 |
| 2025/05/08 | 920 | 925 | 914 | 925 | +7 | +0.8% | 446,800 |
1～
50
件表示中 / 3743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 | 98,100円 | +1.6% | -5.5% | 2.55% | 10.31倍 | 0.87倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ＣＫＤ | 264,000円 | +0.2% | -0.9% | 3.03% | 13.46倍 | 1.29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 |
| タクマ | 212,500円 | +9.2% | +6.4% | 3.72% | 13.60倍 | 1.46倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ＴＯＷＡ | 195,100円 | +4.7% | +4.3% | 1.03% | 21.33倍 | 2.38倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| ガリレイ | 306,500円 | -1.0% | -12.4% | 2.64% | 11.36倍 | 1.20倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
市場注目の銘柄
チャート関連のコラム
