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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 116 | 120 | 116 | 118 | -1 | -0.8% | 2,634,500 |
| 2011/08/10 | 123 | 123 | 119 | 119 | ±0 | ±0% | 2,270,000 |
| 2011/08/09 | 115 | 121 | 112 | 119 | +1 | +0.8% | 7,832,500 |
| 2011/08/08 | 121 | 122 | 118 | 118 | -4 | -3.3% | 3,889,000 |
| 2011/08/05 | 121 | 124 | 120 | 122 | -4 | -3.2% | 5,923,500 |
| 2011/08/04 | 132 | 133 | 126 | 126 | -1 | -0.8% | 7,854,500 |
| 2011/08/03 | 128 | 129 | 127 | 127 | -2 | -1.6% | 4,188,000 |
| 2011/08/02 | 130 | 131 | 129 | 129 | -1 | -0.8% | 3,345,500 |
| 2011/08/01 | 130 | 131 | 129 | 130 | +3 | +2.4% | 3,117,000 |
| 2011/07/29 | 129 | 131 | 127 | 127 | -2 | -1.6% | 4,425,500 |
| 2011/07/28 | 131 | 133 | 128 | 129 | -4 | -3% | 9,890,500 |
| 2011/07/27 | 132 | 134 | 132 | 133 | ±0 | ±0% | 3,141,500 |
| 2011/07/26 | 134 | 134 | 133 | 133 | +1 | +0.8% | 2,926,000 |
| 2011/07/25 | 136 | 136 | 132 | 132 | -4 | -2.9% | 3,940,500 |
| 2011/07/22 | 136 | 138 | 135 | 136 | ±0 | ±0% | 8,911,500 |
| 2011/07/21 | 132 | 136 | 132 | 136 | +6 | +4.6% | 17,104,000 |
| 2011/07/20 | 129 | 132 | 128 | 130 | +2 | +1.6% | 6,345,500 |
| 2011/07/19 | 127 | 128 | 127 | 128 | ±0 | ±0% | 1,862,500 |
| 2011/07/15 | 127 | 128 | 126 | 128 | +2 | +1.6% | 2,293,000 |
| 2011/07/14 | 126 | 128 | 126 | 126 | -1 | -0.8% | 3,686,000 |
| 2011/07/13 | 123 | 129 | 123 | 127 | +2 | +1.6% | 4,255,000 |
| 2011/07/12 | 125 | 126 | 124 | 125 | -2 | -1.6% | 3,069,000 |
| 2011/07/11 | 126 | 127 | 125 | 127 | ±0 | ±0% | 2,971,000 |
| 2011/07/08 | 128 | 128 | 125 | 127 | ±0 | ±0% | 2,583,000 |
| 2011/07/07 | 128 | 128 | 125 | 127 | -1 | -0.8% | 7,086,000 |
| 2011/07/06 | 127 | 128 | 126 | 128 | +2 | +1.6% | 7,691,000 |
| 2011/07/05 | 129 | 130 | 125 | 126 | -3 | -2.3% | 8,046,500 |
| 2011/07/04 | 129 | 130 | 127 | 129 | +4 | +3.2% | 9,865,000 |
| 2011/07/01 | 125 | 126 | 124 | 125 | ±0 | ±0% | 4,602,500 |
| 2011/06/30 | 124 | 125 | 123 | 125 | +1 | +0.8% | 2,954,000 |
| 2011/06/29 | 125 | 125 | 122 | 124 | ±0 | ±0% | 1,954,500 |
| 2011/06/28 | 125 | 126 | 123 | 124 | +1 | +0.8% | 2,063,000 |
| 2011/06/27 | 124 | 125 | 123 | 123 | -2 | -1.6% | 2,755,000 |
| 2011/06/24 | 124 | 127 | 122 | 125 | +2 | +1.6% | 8,321,000 |
| 2011/06/23 | 121 | 124 | 121 | 123 | +1 | +0.8% | 4,639,500 |
| 2011/06/22 | 122 | 123 | 119 | 122 | +1 | +0.8% | 7,531,000 |
| 2011/06/21 | 120 | 121 | 118 | 121 | +1 | +0.8% | 4,136,000 |
| 2011/06/20 | 116 | 122 | 116 | 120 | +4 | +3.4% | 9,685,500 |
| 2011/06/17 | 115 | 116 | 114 | 116 | +1 | +0.9% | 2,816,500 |
| 2011/06/16 | 114 | 116 | 113 | 115 | ±0 | ±0% | 1,505,500 |
| 2011/06/15 | 116 | 116 | 113 | 115 | -1 | -0.9% | 2,432,000 |
| 2011/06/14 | 116 | 116 | 115 | 116 | ±0 | ±0% | 1,040,500 |
| 2011/06/13 | 114 | 116 | 114 | 116 | ±0 | ±0% | 878,500 |
| 2011/06/10 | 114 | 116 | 114 | 116 | +2 | +1.8% | 3,899,500 |
| 2011/06/09 | 113 | 114 | 112 | 114 | +1 | +0.9% | 1,649,500 |
| 2011/06/08 | 113 | 115 | 113 | 113 | -2 | -1.7% | 2,473,000 |
| 2011/06/07 | 114 | 115 | 113 | 115 | +1 | +0.9% | 1,555,000 |
| 2011/06/06 | 115 | 115 | 114 | 114 | -1 | -0.9% | 1,525,000 |
| 2011/06/03 | 114 | 117 | 114 | 115 | ±0 | ±0% | 2,528,500 |
| 2011/06/02 | 115 | 117 | 114 | 115 | -2 | -1.7% | 2,491,500 |
3251～
3300
件表示中 / 3585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 | 96,300円 | +6.1% | -14.2% | 2.39% | 9.00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 | 254,500円 | +10.1% | +34.1% | 3.10% | 14.40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 |
| 牧野フ | 660,000円 | -0.2% | -6.4% | 2.73% | 10.65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 |
| マックス | 333,500円 | +4.2% | +0.2% | 3.24% | 14.98倍 | 1.55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 |
| 三井Ｅ＆Ｓ | 153,400円 | -0.6% | -13.1% | 1.17% | 4.42倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
