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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 921 | 924 | 906 | 910 | -23 | -2.5% | 669,800 |
| 2024/08/20 | 940 | 941 | 928 | 933 | +13 | +1.4% | 595,900 |
| 2024/08/19 | 955 | 956 | 920 | 920 | -38 | -4% | 805,300 |
| 2024/08/16 | 945 | 968 | 933 | 958 | +41 | +4.5% | 833,500 |
| 2024/08/15 | 917 | 926 | 913 | 917 | -5 | -0.5% | 559,800 |
| 2024/08/14 | 919 | 937 | 911 | 922 | +8 | +0.9% | 797,200 |
| 2024/08/13 | 900 | 914 | 882 | 914 | +28 | +3.2% | 788,400 |
| 2024/08/09 | 899 | 909 | 875 | 886 | +11 | +1.3% | 1,419,500 |
| 2024/08/08 | 863 | 906 | 861 | 875 | -3 | -0.3% | 1,114,800 |
| 2024/08/07 | 828 | 912 | 826 | 878 | +20 | +2.3% | 2,138,100 |
| 2024/08/06 | 889 | 897 | 833 | 858 | -4 | -0.5% | 2,691,700 |
| 2024/08/05 | 941 | 944 | 844 | 862 | -132 | -13.3% | 1,891,700 |
| 2024/08/02 | 1,013 | 1,016 | 984 | 994 | -56 | -5.3% | 1,312,000 |
| 2024/08/01 | 1,080 | 1,088 | 1,047 | 1,050 | -51 | -4.6% | 1,145,700 |
| 2024/07/31 | 1,082 | 1,102 | 1,074 | 1,101 | +14 | +1.3% | 527,400 |
| 2024/07/30 | 1,081 | 1,090 | 1,075 | 1,087 | -2 | -0.2% | 405,800 |
| 2024/07/29 | 1,081 | 1,104 | 1,078 | 1,089 | +33 | +3.1% | 468,800 |
| 2024/07/26 | 1,055 | 1,081 | 1,050 | 1,056 | +5 | +0.5% | 718,500 |
| 2024/07/25 | 1,080 | 1,080 | 1,044 | 1,051 | -48 | -4.4% | 1,045,000 |
| 2024/07/24 | 1,130 | 1,140 | 1,097 | 1,099 | -41 | -3.6% | 867,900 |
| 2024/07/23 | 1,152 | 1,152 | 1,131 | 1,140 | -13 | -1.1% | 675,900 |
| 2024/07/22 | 1,156 | 1,157 | 1,121 | 1,153 | ±0 | ±0% | 869,700 |
| 2024/07/19 | 1,150 | 1,156 | 1,133 | 1,153 | +4 | +0.3% | 819,300 |
| 2024/07/18 | 1,160 | 1,185 | 1,148 | 1,149 | -33 | -2.8% | 1,523,100 |
| 2024/07/17 | 1,134 | 1,204 | 1,132 | 1,182 | +73 | +6.6% | 3,335,100 |
| 2024/07/16 | 1,092 | 1,114 | 1,090 | 1,109 | +23 | +2.1% | 726,700 |
| 2024/07/12 | 1,068 | 1,087 | 1,066 | 1,086 | +3 | +0.3% | 691,200 |
| 2024/07/11 | 1,070 | 1,086 | 1,059 | 1,083 | +14 | +1.3% | 834,600 |
| 2024/07/10 | 1,055 | 1,070 | 1,051 | 1,069 | +9 | +0.8% | 836,600 |
| 2024/07/09 | 1,056 | 1,068 | 1,047 | 1,060 | +6 | +0.6% | 938,000 |
| 2024/07/08 | 1,047 | 1,067 | 1,035 | 1,054 | -40 | -3.7% | 1,958,600 |
| 2024/07/05 | 1,108 | 1,110 | 1,092 | 1,094 | -11 | -1% | 571,600 |
| 2024/07/04 | 1,100 | 1,107 | 1,087 | 1,105 | +14 | +1.3% | 641,800 |
| 2024/07/03 | 1,084 | 1,096 | 1,077 | 1,091 | +10 | +0.9% | 674,000 |
| 2024/07/02 | 1,097 | 1,103 | 1,071 | 1,081 | +24 | +2.3% | 1,088,300 |
| 2024/07/01 | 1,067 | 1,078 | 1,056 | 1,057 | +5 | +0.5% | 697,800 |
| 2024/06/28 | 1,043 | 1,063 | 1,043 | 1,052 | +11 | +1.1% | 670,100 |
| 2024/06/27 | 1,046 | 1,047 | 1,036 | 1,041 | -7 | -0.7% | 570,400 |
| 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 |
151～
200
件表示中 / 3673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 | 83,800円 | +6.1% | -14.2% | 2.74% | 7.83倍 | 0.88倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ＯＳＧ | 153,300円 | +2.9% | +11.0% | 3.91% | 8.98倍 | 0.78倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| 三井Ｅ＆Ｓ | 144,100円 | -0.6% | +6.2% | 1.39% | 3.83倍 | 0.92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 |
| タクマ | 176,800円 | +0.6% | +25.4% | 3.73% | 13.22倍 | 1.25倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| グローリー | 235,200円 | -0.7% | -49.4% | 4.59% | 10.07倍 | 0.60倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
市場注目の銘柄
チャート関連のコラム
