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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 103 | 104 | 102 | 102 | -1 | -1% | 1,669,500 |
| 2012/01/11 | 102 | 103 | 102 | 103 | +2 | +2% | 2,210,500 |
| 2012/01/10 | 101 | 102 | 100 | 101 | ±0 | ±0% | 1,841,000 |
| 2012/01/06 | 102 | 102 | 100 | 101 | -1 | -1% | 2,229,500 |
| 2012/01/05 | 101 | 103 | 100 | 102 | +2 | +2% | 4,120,500 |
| 2012/01/04 | 99 | 101 | 98 | 100 | +3 | +3.1% | 2,944,500 |
| 2011/12/30 | 98 | 98 | 97 | 97 | ±0 | ±0% | 2,337,000 |
| 2011/12/29 | 97 | 98 | 97 | 97 | -1 | -1% | 893,500 |
| 2011/12/28 | 98 | 99 | 97 | 98 | ±0 | ±0% | 1,047,000 |
| 2011/12/27 | 99 | 99 | 98 | 98 | -1 | -1% | 580,500 |
| 2011/12/26 | 99 | 99 | 98 | 99 | ±0 | ±0% | 1,135,500 |
| 2011/12/22 | 100 | 100 | 98 | 99 | -2 | -2% | 1,836,000 |
| 2011/12/21 | 100 | 101 | 99 | 101 | +2 | +2% | 3,370,500 |
| 2011/12/20 | 97 | 99 | 97 | 99 | +2 | +2.1% | 1,225,500 |
| 2011/12/19 | 99 | 99 | 97 | 97 | -3 | -3% | 2,869,500 |
| 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 |
3151～
3200
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 | 1.28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 | 0.71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
