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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 559 | 562 | 558 | 560 | -1 | -0.2% | 768,500 |
| 2017/07/10 | 562 | 563 | 558 | 561 | +2 | +0.4% | 1,267,500 |
| 2017/07/07 | 557 | 562 | 554 | 559 | -1 | -0.2% | 1,232,700 |
| 2017/07/06 | 560 | 561 | 555 | 560 | -1 | -0.2% | 1,603,600 |
| 2017/07/05 | 556 | 563 | 555 | 561 | +5 | +0.9% | 1,897,000 |
| 2017/07/04 | 558 | 562 | 554 | 556 | +1 | +0.2% | 1,357,300 |
| 2017/07/03 | 553 | 557 | 548 | 555 | +2 | +0.4% | 2,138,200 |
| 2017/06/30 | 551 | 554 | 548 | 553 | ±0 | ±0% | 2,112,700 |
| 2017/06/29 | 555 | 556 | 550 | 553 | +1 | +0.2% | 1,248,500 |
| 2017/06/28 | 551 | 555 | 550 | 552 | +3 | +0.5% | 1,140,500 |
| 2017/06/27 | 545 | 553 | 545 | 549 | +6 | +1.1% | 1,370,700 |
| 2017/06/26 | 543 | 547 | 541 | 543 | +1 | +0.2% | 760,100 |
| 2017/06/23 | 539 | 547 | 539 | 542 | +5 | +0.9% | 1,637,100 |
| 2017/06/22 | 538 | 540 | 536 | 537 | -2 | -0.4% | 742,600 |
| 2017/06/21 | 544 | 545 | 538 | 539 | -5 | -0.9% | 1,086,500 |
| 2017/06/20 | 545 | 546 | 542 | 544 | +2 | +0.4% | 1,405,900 |
| 2017/06/19 | 540 | 548 | 540 | 542 | +1 | +0.2% | 1,710,600 |
| 2017/06/16 | 540 | 546 | 538 | 541 | +2 | +0.4% | 2,325,600 |
| 2017/06/15 | 538 | 543 | 535 | 539 | -1 | -0.2% | 1,392,300 |
| 2017/06/14 | 539 | 543 | 531 | 540 | -1 | -0.2% | 2,404,700 |
| 2017/06/13 | 541 | 546 | 539 | 541 | +1 | +0.2% | 1,619,500 |
| 2017/06/12 | 535 | 547 | 535 | 540 | +4 | +0.7% | 1,959,300 |
| 2017/06/09 | 531 | 541 | 531 | 536 | +4 | +0.8% | 1,591,600 |
| 2017/06/08 | 529 | 537 | 529 | 532 | +3 | +0.6% | 1,600,800 |
| 2017/06/07 | 524 | 531 | 524 | 529 | +4 | +0.8% | 1,060,500 |
| 2017/06/06 | 529 | 531 | 525 | 525 | -6 | -1.1% | 1,468,400 |
| 2017/06/05 | 535 | 537 | 529 | 531 | -4 | -0.7% | 1,980,300 |
| 2017/06/02 | 526 | 537 | 526 | 535 | +9 | +1.7% | 2,957,700 |
| 2017/06/01 | 520 | 526 | 518 | 526 | +3 | +0.6% | 2,648,000 |
| 2017/05/31 | 527 | 527 | 520 | 523 | -6 | -1.1% | 2,202,600 |
| 2017/05/30 | 534 | 534 | 523 | 529 | -7 | -1.3% | 2,712,500 |
| 2017/05/29 | 537 | 542 | 533 | 536 | +2 | +0.4% | 2,375,200 |
| 2017/05/26 | 534 | 537 | 531 | 534 | ±0 | ±0% | 1,622,200 |
| 2017/05/25 | 536 | 538 | 530 | 534 | -1 | -0.2% | 1,664,200 |
| 2017/05/24 | 535 | 537 | 532 | 535 | +5 | +0.9% | 1,421,400 |
| 2017/05/23 | 538 | 539 | 530 | 530 | -8 | -1.5% | 2,102,700 |
| 2017/05/22 | 535 | 543 | 533 | 538 | +5 | +0.9% | 1,874,500 |
| 2017/05/19 | 542 | 543 | 526 | 533 | -7 | -1.3% | 3,434,000 |
| 2017/05/18 | 547 | 548 | 538 | 540 | -14 | -2.5% | 2,414,800 |
| 2017/05/17 | 564 | 564 | 549 | 554 | -10 | -1.8% | 2,734,200 |
| 2017/05/16 | 573 | 574 | 560 | 564 | -14 | -2.4% | 3,712,400 |
| 2017/05/15 | 588 | 588 | 575 | 578 | -8 | -1.4% | 2,769,900 |
| 2017/05/12 | 589 | 593 | 570 | 586 | -73 | -11.1% | 7,065,800 |
| 2017/05/11 | 660 | 664 | 655 | 659 | -2 | -0.3% | 733,800 |
| 2017/05/10 | 661 | 662 | 657 | 661 | ±0 | ±0% | 648,800 |
| 2017/05/09 | 659 | 662 | 654 | 661 | +3 | +0.5% | 702,900 |
| 2017/05/08 | 657 | 662 | 655 | 658 | +11 | +1.7% | 1,197,600 |
| 2017/05/02 | 643 | 649 | 641 | 647 | +3 | +0.5% | 843,300 |
| 2017/05/01 | 644 | 645 | 640 | 644 | -3 | -0.5% | 494,200 |
| 2017/04/28 | 647 | 650 | 642 | 647 | +1 | +0.2% | 943,400 |
1801～
1850
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
