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 |
|---|---|---|---|---|---|---|---|
| 2011/12/16 | 100 | 101 | 99 | 100 | +1 | +1% | 1,988,000 |
| 2011/12/15 | 100 | 101 | 99 | 99 | -3 | -2.9% | 1,908,500 |
| 2011/12/14 | 102 | 102 | 100 | 102 | ±0 | ±0% | 2,812,000 |
| 2011/12/13 | 101 | 103 | 100 | 102 | ±0 | ±0% | 6,222,500 |
| 2011/12/12 | 104 | 104 | 101 | 102 | +1 | +1% | 7,264,000 |
| 2011/12/09 | 99 | 105 | 98 | 101 | +2 | +2% | 15,735,500 |
| 2011/12/08 | 100 | 100 | 97 | 99 | -1 | -1% | 6,538,500 |
| 2011/12/07 | 98 | 101 | 98 | 100 | +3 | +3.1% | 6,391,000 |
| 2011/12/06 | 100 | 100 | 97 | 97 | -2 | -2% | 4,913,500 |
| 2011/12/05 | 101 | 102 | 99 | 99 | ±0 | ±0% | 5,556,500 |
| 2011/12/02 | 100 | 102 | 99 | 99 | -1 | -1% | 4,690,000 |
| 2011/12/01 | 103 | 103 | 99 | 100 | +1 | +1% | 4,701,000 |
| 2011/11/30 | 101 | 102 | 98 | 99 | -2 | -2% | 4,628,500 |
| 2011/11/29 | 100 | 101 | 99 | 101 | +3 | +3.1% | 3,381,500 |
| 2011/11/28 | 99 | 101 | 98 | 98 | +1 | +1% | 4,161,000 |
| 2011/11/25 | 97 | 100 | 97 | 97 | ±0 | ±0% | 7,256,500 |
| 2011/11/24 | 98 | 98 | 96 | 97 | -2 | -2% | 2,832,500 |
| 2011/11/22 | 98 | 101 | 98 | 99 | -1 | -1% | 1,992,500 |
| 2011/11/21 | 100 | 101 | 99 | 100 | ±0 | ±0% | 1,538,000 |
| 2011/11/18 | 100 | 101 | 99 | 100 | -1 | -1% | 2,124,000 |
| 2011/11/17 | 100 | 102 | 99 | 101 | +1 | +1% | 2,819,000 |
| 2011/11/16 | 100 | 102 | 100 | 100 | ±0 | ±0% | 1,594,000 |
| 2011/11/15 | 101 | 102 | 100 | 100 | -2 | -2% | 2,012,500 |
| 2011/11/14 | 104 | 104 | 101 | 102 | ±0 | ±0% | 1,668,500 |
| 2011/11/11 | 103 | 103 | 101 | 102 | ±0 | ±0% | 2,045,000 |
| 2011/11/10 | 103 | 104 | 102 | 102 | -2 | -1.9% | 3,419,000 |
| 2011/11/09 | 105 | 106 | 104 | 104 | ±0 | ±0% | 2,350,500 |
| 2011/11/08 | 106 | 106 | 104 | 104 | -2 | -1.9% | 3,231,500 |
| 2011/11/07 | 108 | 108 | 106 | 106 | -3 | -2.8% | 1,714,500 |
| 2011/11/04 | 107 | 109 | 106 | 109 | +3 | +2.8% | 2,392,000 |
| 2011/11/02 | 105 | 107 | 105 | 106 | -1 | -0.9% | 2,618,500 |
| 2011/11/01 | 107 | 107 | 106 | 107 | -1 | -0.9% | 1,624,000 |
| 2011/10/31 | 111 | 112 | 107 | 108 | -3 | -2.7% | 3,651,500 |
| 2011/10/28 | 114 | 115 | 111 | 111 | -2 | -1.8% | 5,950,000 |
| 2011/10/27 | 106 | 114 | 105 | 113 | +7 | +6.6% | 7,265,000 |
| 2011/10/26 | 105 | 106 | 103 | 106 | ±0 | ±0% | 7,408,500 |
| 2011/10/25 | 108 | 108 | 105 | 106 | -1 | -0.9% | 2,940,000 |
| 2011/10/24 | 106 | 108 | 103 | 107 | -3 | -2.7% | 8,683,000 |
| 2011/10/21 | 109 | 110 | 109 | 110 | +1 | +0.9% | 908,000 |
| 2011/10/20 | 110 | 111 | 108 | 109 | -3 | -2.7% | 2,523,000 |
| 2011/10/19 | 113 | 113 | 111 | 112 | -1 | -0.9% | 1,466,000 |
| 2011/10/18 | 111 | 113 | 110 | 113 | +1 | +0.9% | 2,356,500 |
| 2011/10/17 | 115 | 116 | 111 | 112 | -2 | -1.8% | 3,394,000 |
| 2011/10/14 | 115 | 115 | 114 | 114 | -2 | -1.7% | 1,841,000 |
| 2011/10/13 | 117 | 118 | 115 | 116 | ±0 | ±0% | 3,482,000 |
| 2011/10/12 | 114 | 116 | 113 | 116 | +3 | +2.7% | 4,474,000 |
| 2011/10/11 | 112 | 114 | 111 | 113 | +5 | +4.6% | 4,085,000 |
| 2011/10/07 | 107 | 110 | 106 | 108 | +2 | +1.9% | 3,379,000 |
| 2011/10/06 | 106 | 107 | 104 | 106 | +2 | +1.9% | 4,094,000 |
| 2011/10/05 | 109 | 109 | 104 | 104 | -3 | -2.8% | 3,823,000 |
3151～
3200
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 | 104,100円 | +2.6% | -14.2% | 2.21% | 9.75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 | 208,200円 | +16.0% | +28.4% | 3.84% | 10.27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 | 258,200円 | +10.1% | +34.1% | 2.75% | 14.61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 | 181,500円 | +3.6% | -8.7% | 3.31% | 11.86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 | 349,500円 | +4.2% | +0.2% | 3.09% | 15.69倍 | 1.63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
