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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 840 | 861 | 821 | 838 | -30 | -3.5% | 1,033,200 |
| 2025/04/03 | 866 | 878 | 855 | 868 | -35 | -3.9% | 913,400 |
| 2025/04/02 | 916 | 922 | 892 | 903 | -5 | -0.6% | 666,200 |
| 2025/04/01 | 925 | 930 | 907 | 908 | -7 | -0.8% | 541,300 |
| 2025/03/31 | 912 | 922 | 894 | 915 | -25 | -2.7% | 1,030,400 |
| 2025/03/28 | 936 | 942 | 930 | 940 | -27 | -2.8% | 669,400 |
| 2025/03/27 | 955 | 967 | 952 | 967 | -2 | -0.2% | 574,700 |
| 2025/03/26 | 968 | 976 | 958 | 969 | +9 | +0.9% | 686,800 |
| 2025/03/25 | 967 | 968 | 957 | 960 | -10 | -1% | 547,000 |
| 2025/03/24 | 967 | 970 | 954 | 970 | +1 | +0.1% | 462,500 |
| 2025/03/21 | 978 | 988 | 969 | 969 | -17 | -1.7% | 966,800 |
| 2025/03/19 | 972 | 988 | 972 | 986 | +15 | +1.5% | 454,300 |
| 2025/03/18 | 974 | 977 | 966 | 971 | +2 | +0.2% | 571,400 |
| 2025/03/17 | 970 | 978 | 968 | 969 | +3 | +0.3% | 397,200 |
| 2025/03/14 | 951 | 966 | 950 | 966 | +15 | +1.6% | 517,700 |
| 2025/03/13 | 940 | 955 | 939 | 951 | +5 | +0.5% | 485,400 |
| 2025/03/12 | 917 | 946 | 917 | 946 | +15 | +1.6% | 752,300 |
| 2025/03/11 | 918 | 931 | 912 | 931 | -2 | -0.2% | 784,000 |
| 2025/03/10 | 939 | 940 | 922 | 933 | +1 | +0.1% | 639,600 |
| 2025/03/07 | 942 | 951 | 932 | 932 | -25 | -2.6% | 689,000 |
| 2025/03/06 | 940 | 993 | 931 | 957 | +44 | +4.8% | 2,080,500 |
| 2025/03/05 | 910 | 928 | 908 | 913 | -4 | -0.4% | 901,000 |
| 2025/03/04 | 929 | 933 | 911 | 917 | -12 | -1.3% | 427,600 |
| 2025/03/03 | 918 | 937 | 916 | 929 | +20 | +2.2% | 546,900 |
| 2025/02/28 | 915 | 924 | 906 | 909 | -4 | -0.4% | 625,000 |
| 2025/02/27 | 889 | 916 | 887 | 913 | +30 | +3.4% | 655,300 |
| 2025/02/26 | 888 | 899 | 866 | 883 | -10 | -1.1% | 1,177,000 |
| 2025/02/25 | 910 | 911 | 893 | 893 | -32 | -3.5% | 972,700 |
| 2025/02/21 | 925 | 933 | 913 | 925 | -11 | -1.2% | 994,700 |
| 2025/02/20 | 960 | 965 | 936 | 936 | -29 | -3% | 709,800 |
| 2025/02/19 | 972 | 972 | 943 | 965 | -11 | -1.1% | 959,200 |
| 2025/02/18 | 916 | 989 | 912 | 976 | +69 | +7.6% | 1,589,400 |
| 2025/02/17 | 930 | 935 | 907 | 907 | -24 | -2.6% | 701,900 |
| 2025/02/14 | 940 | 945 | 925 | 931 | ±0 | ±0% | 933,000 |
| 2025/02/13 | 933 | 939 | 921 | 931 | +5 | +0.5% | 471,300 |
| 2025/02/12 | 934 | 938 | 921 | 926 | -8 | -0.9% | 886,400 |
| 2025/02/10 | 946 | 946 | 927 | 934 | -24 | -2.5% | 1,228,200 |
| 2025/02/07 | 960 | 962 | 944 | 958 | -16 | -1.6% | 1,100,400 |
| 2025/02/06 | 947 | 1,001 | 945 | 974 | -78 | -7.4% | 2,557,900 |
| 2025/02/05 | 1,065 | 1,068 | 1,047 | 1,052 | +5 | +0.5% | 594,400 |
| 2025/02/04 | 1,050 | 1,064 | 1,040 | 1,047 | +12 | +1.2% | 620,300 |
| 2025/02/03 | 1,045 | 1,049 | 1,019 | 1,035 | -37 | -3.5% | 1,031,800 |
| 2025/01/31 | 1,071 | 1,077 | 1,065 | 1,072 | +6 | +0.6% | 676,400 |
| 2025/01/30 | 1,062 | 1,070 | 1,050 | 1,066 | +4 | +0.4% | 436,700 |
| 2025/01/29 | 1,054 | 1,071 | 1,054 | 1,062 | +8 | +0.8% | 500,700 |
| 2025/01/28 | 1,062 | 1,071 | 1,051 | 1,054 | -6 | -0.6% | 675,000 |
| 2025/01/27 | 1,039 | 1,065 | 1,038 | 1,060 | +30 | +2.9% | 1,035,900 |
| 2025/01/24 | 1,009 | 1,064 | 1,002 | 1,030 | +23 | +2.3% | 2,180,800 |
| 2025/01/23 | 994 | 1,007 | 992 | 1,007 | +12 | +1.2% | 464,700 |
| 2025/01/22 | 997 | 1,002 | 993 | 995 | +7 | +0.7% | 439,100 |
1～
50
件表示中 / 3673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 | 83,800円 | +6.1% | -14.2% | 2.74% | 7.83倍 | 0.88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 |
| ＯＳＧ | 153,300円 | +2.9% | +11.0% | 3.91% | 8.98倍 | 0.78倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| 三井Ｅ＆Ｓ | 144,100円 | -0.6% | +6.2% | 1.39% | 3.83倍 | 0.92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 |
| タクマ | 176,800円 | +0.6% | +25.4% | 3.73% | 13.22倍 | 1.25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 |
| グローリー | 235,200円 | -0.7% | -49.4% | 4.59% | 10.07倍 | 0.60倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
市場注目の銘柄
チャート関連のコラム
