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 |
|---|---|---|---|---|---|---|---|
| 2012/07/26 | 92 | 95 | 91 | 93 | +3 | +3.3% | 4,455,500 |
| 2012/07/25 | 93 | 93 | 90 | 90 | -3 | -3.2% | 1,509,500 |
| 2012/07/24 | 94 | 95 | 92 | 93 | -2 | -2.1% | 2,939,000 |
| 2012/07/23 | 96 | 97 | 94 | 95 | -2 | -2.1% | 2,574,000 |
| 2012/07/20 | 100 | 101 | 97 | 97 | -4 | -4% | 5,873,000 |
| 2012/07/19 | 101 | 102 | 100 | 101 | ±0 | ±0% | 1,601,500 |
| 2012/07/18 | 101 | 104 | 101 | 101 | +1 | +1% | 6,043,000 |
| 2012/07/17 | 100 | 100 | 99 | 100 | ±0 | ±0% | 1,250,500 |
| 2012/07/13 | 98 | 100 | 98 | 100 | +1 | +1% | 1,451,500 |
| 2012/07/12 | 101 | 101 | 98 | 99 | -3 | -2.9% | 2,461,000 |
| 2012/07/11 | 99 | 103 | 99 | 102 | +2 | +2% | 3,372,500 |
| 2012/07/10 | 102 | 102 | 99 | 100 | -2 | -2% | 7,294,000 |
| 2012/07/09 | 106 | 106 | 99 | 102 | -4 | -3.8% | 7,081,000 |
| 2012/07/06 | 101 | 108 | 101 | 106 | +5 | +5% | 16,989,000 |
| 2012/07/05 | 98 | 102 | 97 | 101 | +3 | +3.1% | 9,437,000 |
| 2012/07/04 | 99 | 99 | 96 | 98 | +1 | +1% | 2,860,000 |
| 2012/07/03 | 97 | 98 | 96 | 97 | ±0 | ±0% | 2,509,500 |
| 2012/07/02 | 98 | 98 | 97 | 97 | ±0 | ±0% | 1,485,500 |
| 2012/06/29 | 96 | 98 | 95 | 97 | ±0 | ±0% | 3,366,500 |
| 2012/06/28 | 96 | 98 | 95 | 97 | +1 | +1% | 2,481,500 |
| 2012/06/27 | 95 | 96 | 93 | 96 | +1 | +1.1% | 1,745,500 |
| 2012/06/26 | 94 | 96 | 94 | 95 | ±0 | ±0% | 1,417,000 |
| 2012/06/25 | 97 | 97 | 95 | 95 | ±0 | ±0% | 2,013,500 |
| 2012/06/22 | 94 | 96 | 93 | 95 | -1 | -1% | 3,453,000 |
| 2012/06/21 | 97 | 98 | 94 | 96 | ±0 | ±0% | 3,029,500 |
| 2012/06/20 | 95 | 97 | 95 | 96 | +2 | +2.1% | 2,875,500 |
| 2012/06/19 | 93 | 95 | 93 | 94 | ±0 | ±0% | 2,248,500 |
| 2012/06/18 | 92 | 94 | 92 | 94 | +5 | +5.6% | 3,074,500 |
| 2012/06/15 | 91 | 91 | 89 | 89 | -1 | -1.1% | 1,753,500 |
| 2012/06/14 | 91 | 91 | 89 | 90 | -1 | -1.1% | 1,590,500 |
| 2012/06/13 | 92 | 94 | 90 | 91 | ±0 | ±0% | 3,288,500 |
| 2012/06/12 | 89 | 91 | 88 | 91 | +1 | +1.1% | 2,884,000 |
| 2012/06/11 | 89 | 91 | 88 | 90 | +3 | +3.4% | 3,620,000 |
| 2012/06/08 | 90 | 91 | 87 | 87 | -4 | -4.4% | 5,758,500 |
| 2012/06/07 | 91 | 92 | 89 | 91 | +2 | +2.2% | 4,563,000 |
| 2012/06/06 | 89 | 92 | 88 | 89 | ±0 | ±0% | 4,070,000 |
| 2012/06/05 | 86 | 91 | 86 | 89 | +2 | +2.3% | 2,848,500 |
| 2012/06/04 | 86 | 87 | 85 | 87 | -2 | -2.2% | 2,601,000 |
| 2012/06/01 | 91 | 92 | 89 | 89 | -4 | -4.3% | 2,869,500 |
| 2012/05/31 | 93 | 93 | 91 | 93 | -2 | -2.1% | 4,118,000 |
| 2012/05/30 | 96 | 96 | 93 | 95 | ±0 | ±0% | 2,384,000 |
| 2012/05/29 | 93 | 97 | 93 | 95 | +1 | +1.1% | 3,659,000 |
| 2012/05/28 | 93 | 94 | 91 | 94 | +1 | +1.1% | 3,408,000 |
| 2012/05/25 | 96 | 96 | 92 | 93 | -2 | -2.1% | 2,567,000 |
| 2012/05/24 | 93 | 96 | 93 | 95 | +1 | +1.1% | 2,545,000 |
| 2012/05/23 | 97 | 97 | 91 | 94 | -2 | -2.1% | 4,932,500 |
| 2012/05/22 | 97 | 97 | 96 | 96 | +1 | +1.1% | 822,500 |
| 2012/05/21 | 95 | 97 | 95 | 95 | ±0 | ±0% | 1,159,000 |
| 2012/05/18 | 97 | 97 | 95 | 95 | -4 | -4% | 2,336,000 |
| 2012/05/17 | 96 | 99 | 95 | 99 | +4 | +4.2% | 4,317,500 |
3001～
3050
件表示中 / 3571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 | 104,000円 | +2.6% | -14.2% | 2.21% | 9.74倍 | 1.07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 |
| 平 和 | 207,600円 | +16.0% | +28.4% | 3.85% | 10.24倍 | 0.86倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
| ＣＫＤ | 257,500円 | +10.1% | +34.1% | 2.76% | 14.57倍 | 1.33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 |
| ＯＳＧ | 180,700円 | +3.6% | -8.7% | 3.32% | 11.80倍 | 0.85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 |
| マックス | 342,500円 | +4.2% | +0.2% | 3.15% | 15.38倍 | 1.60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
