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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 412 | 417 | 407 | 410 | -7 | -1.7% | 1,106,400 |
2020/05/28 | 418 | 422 | 410 | 417 | +6 | +1.5% | 1,596,200 |
2020/05/27 | 395 | 414 | 392 | 411 | +18 | +4.6% | 1,872,000 |
2020/05/26 | 371 | 398 | 367 | 393 | +24 | +6.5% | 1,852,300 |
2020/05/25 | 369 | 369 | 364 | 369 | +6 | +1.7% | 508,400 |
2020/05/22 | 369 | 369 | 360 | 363 | -7 | -1.9% | 418,300 |
2020/05/21 | 371 | 373 | 369 | 370 | +2 | +0.5% | 397,600 |
2020/05/20 | 366 | 371 | 366 | 368 | +1 | +0.3% | 452,000 |
2020/05/19 | 365 | 371 | 362 | 367 | +8 | +2.2% | 725,900 |
2020/05/18 | 364 | 364 | 353 | 359 | ±0 | ±0% | 536,000 |
2020/05/15 | 355 | 361 | 353 | 359 | +4 | +1.1% | 444,200 |
2020/05/14 | 362 | 362 | 355 | 355 | -8 | -2.2% | 355,100 |
2020/05/13 | 357 | 366 | 355 | 363 | -1 | -0.3% | 513,100 |
2020/05/12 | 364 | 367 | 359 | 364 | +2 | +0.6% | 723,000 |
2020/05/11 | 359 | 363 | 355 | 362 | +3 | +0.8% | 636,600 |
2020/05/08 | 358 | 359 | 353 | 359 | +6 | +1.7% | 503,700 |
2020/05/07 | 354 | 359 | 351 | 353 | -6 | -1.7% | 551,600 |
2020/05/01 | 359 | 363 | 358 | 359 | -1 | -0.3% | 827,900 |
2020/04/30 | 358 | 364 | 356 | 360 | +10 | +2.9% | 784,200 |
2020/04/28 | 351 | 353 | 349 | 350 | +4 | +1.2% | 526,200 |
2020/04/27 | 341 | 347 | 339 | 346 | +13 | +3.9% | 927,700 |
2020/04/24 | 339 | 339 | 332 | 333 | -6 | -1.8% | 607,800 |
2020/04/23 | 334 | 339 | 332 | 339 | +9 | +2.7% | 643,800 |
2020/04/22 | 326 | 334 | 325 | 330 | +1 | +0.3% | 621,800 |
2020/04/21 | 324 | 330 | 324 | 329 | ±0 | ±0% | 724,600 |
2020/04/20 | 330 | 334 | 328 | 329 | -7 | -2.1% | 546,300 |
2020/04/17 | 335 | 342 | 332 | 336 | +3 | +0.9% | 714,400 |
2020/04/16 | 322 | 333 | 321 | 333 | +4 | +1.2% | 870,300 |
2020/04/15 | 332 | 333 | 325 | 329 | -10 | -2.9% | 990,300 |
2020/04/14 | 336 | 341 | 330 | 339 | -1 | -0.3% | 855,400 |
2020/04/13 | 348 | 349 | 340 | 340 | -6 | -1.7% | 495,400 |
2020/04/10 | 348 | 350 | 337 | 346 | +3 | +0.9% | 808,800 |
2020/04/09 | 341 | 347 | 340 | 343 | +2 | +0.6% | 1,076,900 |
2020/04/08 | 331 | 342 | 331 | 341 | +7 | +2.1% | 1,019,700 |
2020/04/07 | 337 | 338 | 325 | 334 | +5 | +1.5% | 1,291,600 |
2020/04/06 | 321 | 331 | 316 | 329 | +1 | +0.3% | 1,759,400 |
2020/04/03 | 331 | 339 | 327 | 328 | -5 | -1.5% | 921,800 |
2020/04/02 | 329 | 341 | 327 | 333 | -4 | -1.2% | 1,089,000 |
2020/04/01 | 344 | 353 | 334 | 337 | -11 | -3.2% | 882,200 |
2020/03/31 | 360 | 366 | 343 | 348 | -9 | -2.5% | 959,300 |
2020/03/30 | 358 | 363 | 336 | 357 | -21 | -5.6% | 1,296,800 |
2020/03/27 | 367 | 383 | 345 | 378 | +20 | +5.6% | 2,289,000 |
2020/03/26 | 354 | 363 | 350 | 358 | +2 | +0.6% | 1,293,700 |
2020/03/25 | 365 | 365 | 347 | 356 | +10 | +2.9% | 1,608,100 |
2020/03/24 | 335 | 347 | 331 | 346 | +19 | +5.8% | 1,575,300 |
2020/03/23 | 325 | 334 | 323 | 327 | -1 | -0.3% | 1,716,200 |
2020/03/19 | 334 | 341 | 324 | 328 | +4 | +1.2% | 2,048,000 |
2020/03/18 | 323 | 342 | 317 | 324 | +7 | +2.2% | 1,871,600 |
2020/03/17 | 294 | 319 | 288 | 317 | +16 | +5.3% | 2,626,200 |
2020/03/16 | 313 | 323 | 300 | 301 | -5 | -1.6% | 2,163,500 |
1101~
1150
件表示中 / 3586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 | 95,800円 | +6.1% | -14.2% | 2.40% | 8.95倍 | 1.00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 | 250,600円 | +10.1% | +34.1% | 3.15% | 14.18倍 | 1.27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 | 665,000円 | -0.2% | -6.4% | 2.71% | 10.73倍 | 0.72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 |
三井E&S | 155,500円 | -0.6% | -13.1% | 1.16% | 4.48倍 | 0.99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 |
マックス | 336,000円 | +4.2% | +0.2% | 3.21% | 15.09倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム