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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 300 | 316 | 298 | 306 | -23 | -7% | 2,755,100 |
2020/03/12 | 338 | 342 | 327 | 329 | -15 | -4.4% | 1,861,500 |
2020/03/11 | 343 | 356 | 343 | 344 | -1 | -0.3% | 1,666,000 |
2020/03/10 | 333 | 348 | 323 | 345 | +2 | +0.6% | 2,034,100 |
2020/03/09 | 354 | 356 | 340 | 343 | -23 | -6.3% | 1,793,600 |
2020/03/06 | 370 | 371 | 363 | 366 | -11 | -2.9% | 1,245,700 |
2020/03/05 | 384 | 384 | 373 | 377 | -1 | -0.3% | 889,800 |
2020/03/04 | 372 | 381 | 370 | 378 | +1 | +0.3% | 907,300 |
2020/03/03 | 391 | 393 | 377 | 377 | -8 | -2.1% | 1,263,900 |
2020/03/02 | 373 | 394 | 372 | 385 | +10 | +2.7% | 2,282,300 |
2020/02/28 | 383 | 390 | 372 | 375 | -22 | -5.5% | 1,799,300 |
2020/02/27 | 406 | 407 | 394 | 397 | -9 | -2.2% | 1,263,000 |
2020/02/26 | 403 | 407 | 394 | 406 | -3 | -0.7% | 1,758,100 |
2020/02/25 | 404 | 411 | 403 | 409 | -15 | -3.5% | 1,131,500 |
2020/02/21 | 421 | 426 | 421 | 424 | ±0 | ±0% | 681,300 |
2020/02/20 | 427 | 429 | 423 | 424 | -1 | -0.2% | 627,000 |
2020/02/19 | 427 | 429 | 423 | 425 | ±0 | ±0% | 800,800 |
2020/02/18 | 419 | 425 | 417 | 425 | +2 | +0.5% | 793,800 |
2020/02/17 | 417 | 424 | 414 | 423 | +1 | +0.2% | 844,100 |
2020/02/14 | 419 | 423 | 413 | 422 | ±0 | ±0% | 1,152,700 |
2020/02/13 | 422 | 424 | 418 | 422 | -1 | -0.2% | 979,200 |
2020/02/12 | 427 | 428 | 419 | 423 | +1 | +0.2% | 904,100 |
2020/02/10 | 424 | 427 | 420 | 422 | -5 | -1.2% | 818,600 |
2020/02/07 | 424 | 428 | 421 | 427 | +1 | +0.2% | 736,400 |
2020/02/06 | 428 | 432 | 423 | 426 | +5 | +1.2% | 1,564,400 |
2020/02/05 | 416 | 424 | 414 | 421 | +9 | +2.2% | 1,274,800 |
2020/02/04 | 416 | 419 | 404 | 412 | +8 | +2% | 1,437,200 |
2020/02/03 | 405 | 407 | 401 | 404 | -10 | -2.4% | 1,253,500 |
2020/01/31 | 412 | 421 | 412 | 414 | +6 | +1.5% | 1,732,900 |
2020/01/30 | 407 | 413 | 404 | 408 | ±0 | ±0% | 1,172,700 |
2020/01/29 | 410 | 413 | 406 | 408 | +1 | +0.2% | 621,900 |
2020/01/28 | 402 | 408 | 401 | 407 | -2 | -0.5% | 920,600 |
2020/01/27 | 410 | 413 | 407 | 409 | -9 | -2.2% | 677,300 |
2020/01/24 | 419 | 420 | 414 | 418 | +3 | +0.7% | 1,100,200 |
2020/01/23 | 421 | 422 | 414 | 415 | -8 | -1.9% | 717,500 |
2020/01/22 | 417 | 425 | 416 | 423 | +3 | +0.7% | 1,054,300 |
2020/01/21 | 423 | 426 | 419 | 420 | -1 | -0.2% | 979,600 |
2020/01/20 | 424 | 426 | 421 | 421 | +2 | +0.5% | 584,400 |
2020/01/17 | 414 | 421 | 411 | 419 | +7 | +1.7% | 1,207,000 |
2020/01/16 | 410 | 417 | 406 | 412 | +4 | +1% | 1,318,900 |
2020/01/15 | 408 | 410 | 405 | 408 | -2 | -0.5% | 662,300 |
2020/01/14 | 411 | 413 | 408 | 410 | ±0 | ±0% | 578,800 |
2020/01/10 | 412 | 412 | 406 | 410 | +1 | +0.2% | 1,222,300 |
2020/01/09 | 412 | 414 | 407 | 409 | +3 | +0.7% | 1,106,900 |
2020/01/08 | 403 | 411 | 400 | 406 | -4 | -1% | 1,100,500 |
2020/01/07 | 406 | 411 | 405 | 410 | +4 | +1% | 1,013,500 |
2020/01/06 | 405 | 408 | 402 | 406 | -6 | -1.5% | 1,122,500 |
2019/12/30 | 413 | 414 | 408 | 412 | -4 | -1% | 409,700 |
2019/12/27 | 417 | 417 | 414 | 416 | +2 | +0.5% | 416,800 |
2019/12/26 | 408 | 417 | 407 | 414 | +3 | +0.7% | 803,000 |
1151~
1200
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