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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 88 | 89 | 87 | 88 | +1 | +1.1% | 2,018,500 |
| 2012/08/15 | 89 | 90 | 87 | 87 | -1 | -1.1% | 2,189,000 |
| 2012/08/14 | 87 | 89 | 87 | 88 | +1 | +1.1% | 1,678,000 |
| 2012/08/13 | 87 | 88 | 86 | 87 | +1 | +1.2% | 1,878,500 |
| 2012/08/10 | 87 | 88 | 86 | 86 | -1 | -1.1% | 3,327,500 |
| 2012/08/09 | 88 | 90 | 87 | 87 | -2 | -2.2% | 5,630,000 |
| 2012/08/08 | 91 | 93 | 89 | 89 | -1 | -1.1% | 6,201,000 |
| 2012/08/07 | 92 | 92 | 88 | 90 | -1 | -1.1% | 2,240,500 |
| 2012/08/06 | 92 | 93 | 91 | 91 | ±0 | ±0% | 2,258,500 |
| 2012/08/03 | 94 | 95 | 90 | 91 | -4 | -4.2% | 3,121,000 |
| 2012/08/02 | 96 | 97 | 95 | 95 | ±0 | ±0% | 2,661,000 |
| 2012/08/01 | 95 | 96 | 94 | 95 | -1 | -1% | 1,717,500 |
| 2012/07/31 | 94 | 97 | 94 | 96 | +2 | +2.1% | 3,102,000 |
| 2012/07/30 | 95 | 96 | 93 | 94 | +1 | +1.1% | 1,876,500 |
| 2012/07/27 | 95 | 95 | 93 | 93 | ±0 | ±0% | 1,329,500 |
| 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 |
3001～
3050
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
