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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,313 | 1,314 | 1,281 | 1,291 | -18 | -1.4% | 824,100 |
| 2024/04/11 | 1,260 | 1,312 | 1,252 | 1,309 | +39 | +3.1% | 983,600 |
| 2024/04/10 | 1,273 | 1,279 | 1,263 | 1,270 | -1 | -0.1% | 409,900 |
| 2024/04/09 | 1,253 | 1,278 | 1,242 | 1,271 | +31 | +2.5% | 865,500 |
| 2024/04/08 | 1,240 | 1,246 | 1,219 | 1,240 | +6 | +0.5% | 1,171,500 |
| 2024/04/05 | 1,257 | 1,270 | 1,226 | 1,234 | -43 | -3.4% | 1,147,200 |
| 2024/04/04 | 1,273 | 1,289 | 1,268 | 1,277 | +12 | +0.9% | 898,400 |
| 2024/04/03 | 1,252 | 1,287 | 1,246 | 1,265 | ±0 | ±0% | 994,600 |
| 2024/04/02 | 1,280 | 1,292 | 1,257 | 1,265 | -16 | -1.2% | 632,700 |
| 2024/04/01 | 1,318 | 1,319 | 1,271 | 1,281 | -38 | -2.9% | 893,400 |
| 2024/03/29 | 1,319 | 1,332 | 1,312 | 1,319 | +1 | +0.1% | 808,600 |
| 2024/03/28 | 1,306 | 1,329 | 1,303 | 1,318 | -12 | -0.9% | 1,007,200 |
| 2024/03/27 | 1,335 | 1,344 | 1,324 | 1,330 | +5 | +0.4% | 1,358,300 |
| 2024/03/26 | 1,290 | 1,336 | 1,281 | 1,325 | +19 | +1.5% | 1,415,700 |
| 2024/03/25 | 1,350 | 1,355 | 1,304 | 1,306 | -15 | -1.1% | 1,337,800 |
| 2024/03/22 | 1,325 | 1,326 | 1,296 | 1,321 | -1 | -0.1% | 1,171,400 |
| 2024/03/21 | 1,311 | 1,331 | 1,290 | 1,322 | +38 | +3% | 1,617,700 |
| 2024/03/19 | 1,280 | 1,284 | 1,254 | 1,284 | +9 | +0.7% | 924,500 |
| 2024/03/18 | 1,244 | 1,275 | 1,239 | 1,275 | +45 | +3.7% | 879,900 |
| 2024/03/15 | 1,232 | 1,248 | 1,227 | 1,230 | -18 | -1.4% | 1,029,600 |
| 2024/03/14 | 1,242 | 1,253 | 1,236 | 1,248 | +11 | +0.9% | 714,600 |
| 2024/03/13 | 1,252 | 1,260 | 1,222 | 1,237 | -8 | -0.6% | 983,900 |
| 2024/03/12 | 1,218 | 1,246 | 1,193 | 1,245 | +9 | +0.7% | 1,828,200 |
| 2024/03/11 | 1,260 | 1,303 | 1,224 | 1,236 | -19 | -1.5% | 2,283,900 |
| 2024/03/08 | 1,247 | 1,269 | 1,238 | 1,255 | +11 | +0.9% | 1,441,100 |
| 2024/03/07 | 1,268 | 1,274 | 1,235 | 1,244 | -26 | -2% | 1,970,900 |
| 2024/03/06 | 1,235 | 1,277 | 1,232 | 1,270 | +15 | +1.2% | 1,395,900 |
| 2024/03/05 | 1,256 | 1,262 | 1,235 | 1,255 | -31 | -2.4% | 2,585,100 |
| 2024/03/04 | 1,260 | 1,304 | 1,257 | 1,286 | +35 | +2.8% | 3,490,100 |
| 2024/03/01 | 1,230 | 1,267 | 1,228 | 1,251 | +21 | +1.7% | 1,672,100 |
| 2024/02/29 | 1,240 | 1,245 | 1,214 | 1,230 | -19 | -1.5% | 1,736,800 |
| 2024/02/28 | 1,263 | 1,286 | 1,238 | 1,249 | -2 | -0.2% | 5,217,600 |
| 2024/02/27 | 1,195 | 1,260 | 1,181 | 1,251 | +100 | +8.7% | 7,404,400 |
| 2024/02/26 | 1,151 | 1,186 | 1,145 | 1,151 | +30 | +2.7% | 2,799,100 |
| 2024/02/22 | 1,122 | 1,133 | 1,101 | 1,121 | +8 | +0.7% | 1,741,500 |
| 2024/02/21 | 1,095 | 1,120 | 1,091 | 1,113 | +31 | +2.9% | 2,100,300 |
| 2024/02/20 | 1,048 | 1,091 | 1,047 | 1,082 | +43 | +4.1% | 1,351,700 |
| 2024/02/19 | 1,030 | 1,044 | 1,028 | 1,039 | +14 | +1.4% | 704,600 |
| 2024/02/16 | 1,041 | 1,044 | 1,020 | 1,025 | -6 | -0.6% | 1,148,400 |
| 2024/02/15 | 1,057 | 1,059 | 1,030 | 1,031 | -3 | -0.3% | 1,063,500 |
| 2024/02/14 | 1,066 | 1,069 | 1,024 | 1,034 | -45 | -4.2% | 1,469,300 |
| 2024/02/13 | 1,047 | 1,090 | 1,046 | 1,079 | +43 | +4.2% | 2,542,400 |
| 2024/02/09 | 1,058 | 1,059 | 1,030 | 1,036 | -32 | -3% | 1,699,100 |
| 2024/02/08 | 1,022 | 1,069 | 1,015 | 1,068 | +61 | +6.1% | 3,070,200 |
| 2024/02/07 | 990 | 1,015 | 980 | 1,007 | +21 | +2.1% | 2,205,500 |
| 2024/02/06 | 938 | 999 | 938 | 986 | +39 | +4.1% | 3,805,500 |
| 2024/02/05 | 935 | 953 | 933 | 947 | +25 | +2.7% | 1,550,900 |
| 2024/02/02 | 927 | 927 | 915 | 922 | ±0 | ±0% | 595,400 |
| 2024/02/01 | 910 | 926 | 904 | 922 | +5 | +0.5% | 925,200 |
| 2024/01/31 | 910 | 918 | 902 | 917 | -3 | -0.3% | 816,600 |
151～
200
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
