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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 555 | 571 | 555 | 570 | +15 | +2.7% | 2,293,100 |
| 2017/07/24 | 553 | 555 | 548 | 555 | +2 | +0.4% | 693,000 |
| 2017/07/21 | 553 | 557 | 550 | 553 | -4 | -0.7% | 964,500 |
| 2017/07/20 | 550 | 557 | 544 | 557 | +7 | +1.3% | 1,521,100 |
| 2017/07/19 | 553 | 553 | 548 | 550 | -5 | -0.9% | 1,314,700 |
| 2017/07/18 | 556 | 557 | 552 | 555 | -1 | -0.2% | 669,400 |
| 2017/07/14 | 559 | 562 | 555 | 556 | -3 | -0.5% | 1,303,700 |
| 2017/07/13 | 560 | 560 | 553 | 559 | -1 | -0.2% | 1,350,600 |
| 2017/07/12 | 560 | 560 | 553 | 560 | ±0 | ±0% | 1,006,800 |
| 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 |
1951～
2000
件表示中 / 3745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 | 97,200円 | +1.6% | -5.5% | 2.57% | 10.22倍 | 0.86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 |
| ＣＫＤ | 265,500円 | +0.2% | -0.9% | 3.01% | 13.54倍 | 1.30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 |
| タクマ | 209,300円 | +9.2% | +6.4% | 3.77% | 13.40倍 | 1.44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 |
| ＴＯＷＡ | 188,000円 | +4.7% | +4.3% | 1.06% | 20.56倍 | 2.30倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| ガリレイ | 306,500円 | -1.0% | -12.4% | 2.64% | 11.36倍 | 1.20倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
市場注目の銘柄
チャート関連のコラム
