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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,057 | 1,058 | 1,041 | 1,048 | +2 | +0.2% | 666,100 |
| 2024/06/25 | 1,046 | 1,050 | 1,040 | 1,046 | +3 | +0.3% | 651,400 |
| 2024/06/24 | 1,035 | 1,046 | 1,030 | 1,043 | +14 | +1.4% | 781,600 |
| 2024/06/21 | 1,047 | 1,049 | 1,028 | 1,029 | -10 | -1% | 624,400 |
| 2024/06/20 | 1,021 | 1,042 | 1,021 | 1,039 | +2 | +0.2% | 468,100 |
| 2024/06/19 | 1,030 | 1,045 | 1,030 | 1,037 | +15 | +1.5% | 468,900 |
| 2024/06/18 | 1,032 | 1,037 | 1,019 | 1,022 | -6 | -0.6% | 569,000 |
| 2024/06/17 | 1,040 | 1,041 | 1,023 | 1,028 | -25 | -2.4% | 533,500 |
| 2024/06/14 | 1,033 | 1,060 | 1,031 | 1,053 | +18 | +1.7% | 737,700 |
| 2024/06/13 | 1,058 | 1,058 | 1,035 | 1,035 | -24 | -2.3% | 672,500 |
| 2024/06/12 | 1,054 | 1,062 | 1,044 | 1,059 | -5 | -0.5% | 722,400 |
| 2024/06/11 | 1,084 | 1,088 | 1,062 | 1,064 | -26 | -2.4% | 907,000 |
| 2024/06/10 | 1,067 | 1,092 | 1,064 | 1,090 | +24 | +2.3% | 469,400 |
| 2024/06/07 | 1,068 | 1,068 | 1,057 | 1,066 | -2 | -0.2% | 464,300 |
| 2024/06/06 | 1,077 | 1,079 | 1,060 | 1,068 | -2 | -0.2% | 679,000 |
| 2024/06/05 | 1,078 | 1,087 | 1,070 | 1,070 | -29 | -2.6% | 576,300 |
| 2024/06/04 | 1,103 | 1,108 | 1,088 | 1,099 | -9 | -0.8% | 526,400 |
| 2024/06/03 | 1,115 | 1,128 | 1,108 | 1,108 | -2 | -0.2% | 467,700 |
| 2024/05/31 | 1,100 | 1,114 | 1,084 | 1,110 | +30 | +2.8% | 1,171,400 |
| 2024/05/30 | 1,085 | 1,085 | 1,064 | 1,080 | -16 | -1.5% | 692,800 |
| 2024/05/29 | 1,110 | 1,113 | 1,086 | 1,096 | -22 | -2% | 818,600 |
| 2024/05/28 | 1,120 | 1,133 | 1,114 | 1,118 | +8 | +0.7% | 690,100 |
| 2024/05/27 | 1,103 | 1,114 | 1,090 | 1,110 | +22 | +2% | 468,400 |
| 2024/05/24 | 1,070 | 1,100 | 1,067 | 1,088 | -8 | -0.7% | 473,600 |
| 2024/05/23 | 1,087 | 1,098 | 1,078 | 1,096 | +8 | +0.7% | 448,800 |
| 2024/05/22 | 1,108 | 1,109 | 1,088 | 1,088 | -27 | -2.4% | 551,300 |
| 2024/05/21 | 1,129 | 1,141 | 1,115 | 1,115 | -14 | -1.2% | 479,700 |
| 2024/05/20 | 1,117 | 1,136 | 1,117 | 1,129 | +10 | +0.9% | 541,700 |
| 2024/05/17 | 1,133 | 1,135 | 1,115 | 1,119 | -21 | -1.8% | 697,700 |
| 2024/05/16 | 1,137 | 1,151 | 1,114 | 1,140 | +10 | +0.9% | 1,294,400 |
| 2024/05/15 | 1,140 | 1,149 | 1,115 | 1,130 | -20 | -1.7% | 1,274,300 |
| 2024/05/14 | 1,161 | 1,172 | 1,143 | 1,150 | +1 | +0.1% | 1,289,900 |
| 2024/05/13 | 1,165 | 1,197 | 1,138 | 1,149 | -81 | -6.6% | 2,933,700 |
| 2024/05/10 | 1,232 | 1,238 | 1,218 | 1,230 | +8 | +0.7% | 1,476,700 |
| 2024/05/09 | 1,231 | 1,236 | 1,209 | 1,222 | ±0 | ±0% | 754,600 |
| 2024/05/08 | 1,224 | 1,232 | 1,213 | 1,222 | -11 | -0.9% | 624,000 |
| 2024/05/07 | 1,235 | 1,240 | 1,218 | 1,233 | +13 | +1.1% | 485,100 |
| 2024/05/02 | 1,217 | 1,228 | 1,211 | 1,220 | +5 | +0.4% | 520,300 |
| 2024/05/01 | 1,230 | 1,246 | 1,215 | 1,215 | -11 | -0.9% | 1,011,800 |
| 2024/04/30 | 1,215 | 1,241 | 1,196 | 1,226 | +21 | +1.7% | 1,110,000 |
| 2024/04/26 | 1,200 | 1,217 | 1,185 | 1,205 | +8 | +0.7% | 1,092,800 |
| 2024/04/25 | 1,254 | 1,254 | 1,191 | 1,197 | -58 | -4.6% | 1,455,700 |
| 2024/04/24 | 1,255 | 1,283 | 1,252 | 1,255 | +6 | +0.5% | 1,163,500 |
| 2024/04/23 | 1,234 | 1,254 | 1,227 | 1,249 | +16 | +1.3% | 704,700 |
| 2024/04/22 | 1,223 | 1,236 | 1,217 | 1,233 | +20 | +1.6% | 634,500 |
| 2024/04/19 | 1,255 | 1,256 | 1,204 | 1,213 | -50 | -4% | 1,066,800 |
| 2024/04/18 | 1,240 | 1,267 | 1,228 | 1,263 | +18 | +1.4% | 596,700 |
| 2024/04/17 | 1,271 | 1,274 | 1,237 | 1,245 | -26 | -2% | 587,400 |
| 2024/04/16 | 1,270 | 1,286 | 1,262 | 1,271 | -17 | -1.3% | 1,476,300 |
| 2024/04/15 | 1,275 | 1,294 | 1,263 | 1,288 | -3 | -0.2% | 554,100 |
101～
150
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
