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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 116 | 117 | 115 | 117 | +2 | +1.7% | 2,773,500 |
| 2011/05/31 | 115 | 116 | 114 | 115 | ±0 | ±0% | 1,981,000 |
| 2011/05/30 | 114 | 115 | 114 | 115 | +1 | +0.9% | 875,000 |
| 2011/05/27 | 114 | 115 | 114 | 114 | ±0 | ±0% | 1,177,000 |
| 2011/05/26 | 115 | 117 | 114 | 114 | -1 | -0.9% | 3,069,500 |
| 2011/05/25 | 115 | 116 | 114 | 115 | +1 | +0.9% | 1,503,000 |
| 2011/05/24 | 113 | 115 | 113 | 114 | +1 | +0.9% | 1,992,000 |
| 2011/05/23 | 115 | 115 | 113 | 113 | -2 | -1.7% | 1,768,500 |
| 2011/05/20 | 116 | 118 | 115 | 115 | ±0 | ±0% | 2,284,000 |
| 2011/05/19 | 116 | 117 | 115 | 115 | -1 | -0.9% | 2,431,000 |
| 2011/05/18 | 116 | 118 | 115 | 116 | ±0 | ±0% | 2,380,000 |
| 2011/05/17 | 114 | 117 | 114 | 116 | +2 | +1.8% | 3,573,500 |
| 2011/05/16 | 116 | 116 | 114 | 114 | -2 | -1.7% | 2,169,500 |
| 2011/05/13 | 118 | 119 | 115 | 116 | -2 | -1.7% | 4,004,500 |
| 2011/05/12 | 118 | 119 | 116 | 118 | -1 | -0.8% | 4,994,500 |
| 2011/05/11 | 120 | 121 | 117 | 119 | -1 | -0.8% | 5,387,500 |
| 2011/05/10 | 119 | 120 | 118 | 120 | ±0 | ±0% | 3,658,000 |
| 2011/05/09 | 119 | 120 | 119 | 120 | ±0 | ±0% | 1,268,500 |
| 2011/05/06 | 119 | 120 | 118 | 120 | ±0 | ±0% | 1,453,000 |
| 2011/05/02 | 119 | 120 | 119 | 120 | +2 | +1.7% | 1,519,000 |
| 2011/04/28 | 119 | 119 | 118 | 118 | ±0 | ±0% | 1,752,000 |
| 2011/04/27 | 118 | 120 | 117 | 118 | ±0 | ±0% | 2,021,500 |
| 2011/04/26 | 119 | 119 | 118 | 118 | -1 | -0.8% | 928,500 |
| 2011/04/25 | 121 | 121 | 118 | 119 | -1 | -0.8% | 3,083,000 |
| 2011/04/22 | 122 | 122 | 120 | 120 | +2 | +1.7% | 9,116,500 |
| 2011/04/21 | 119 | 120 | 117 | 118 | -1 | -0.8% | 5,435,000 |
| 2011/04/20 | 118 | 120 | 118 | 119 | +3 | +2.6% | 4,756,500 |
| 2011/04/19 | 116 | 118 | 116 | 116 | -1 | -0.9% | 1,878,000 |
| 2011/04/18 | 119 | 119 | 117 | 117 | -2 | -1.7% | 1,495,500 |
| 2011/04/15 | 118 | 120 | 118 | 119 | ±0 | ±0% | 2,937,500 |
| 2011/04/14 | 116 | 120 | 115 | 119 | +3 | +2.6% | 8,440,500 |
| 2011/04/13 | 115 | 117 | 115 | 116 | ±0 | ±0% | 4,410,500 |
| 2011/04/12 | 117 | 117 | 114 | 116 | -1 | -0.9% | 4,240,500 |
| 2011/04/11 | 117 | 118 | 116 | 117 | -1 | -0.8% | 1,848,500 |
| 2011/04/08 | 116 | 118 | 115 | 118 | +1 | +0.9% | 3,760,000 |
| 2011/04/07 | 116 | 117 | 114 | 117 | +1 | +0.9% | 3,657,000 |
| 2011/04/06 | 118 | 119 | 116 | 116 | -2 | -1.7% | 2,372,500 |
| 2011/04/05 | 119 | 119 | 115 | 118 | ±0 | ±0% | 5,856,500 |
| 2011/04/04 | 118 | 121 | 117 | 118 | +2 | +1.7% | 7,460,500 |
| 2011/04/01 | 117 | 118 | 115 | 116 | -1 | -0.9% | 3,690,000 |
| 2011/03/31 | 117 | 117 | 114 | 117 | ±0 | ±0% | 5,248,000 |
| 2011/03/30 | 115 | 118 | 114 | 117 | +3 | +2.6% | 5,718,500 |
| 2011/03/29 | 115 | 117 | 113 | 114 | -1 | -0.9% | 5,137,500 |
| 2011/03/28 | 114 | 116 | 112 | 115 | +1 | +0.9% | 3,135,000 |
| 2011/03/25 | 116 | 117 | 113 | 114 | +1 | +0.9% | 6,428,500 |
| 2011/03/24 | 113 | 115 | 112 | 113 | ±0 | ±0% | 3,042,500 |
| 2011/03/23 | 113 | 116 | 111 | 113 | +1 | +0.9% | 7,885,500 |
| 2011/03/22 | 110 | 113 | 109 | 112 | +6 | +5.7% | 5,452,500 |
| 2011/03/18 | 108 | 111 | 106 | 106 | ±0 | ±0% | 8,687,000 |
| 2011/03/17 | 105 | 109 | 105 | 106 | -4 | -3.6% | 7,208,500 |
3301～
3350
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 | 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 | 254,100円 | +10.1% | +34.1% | 3.11% | 14.38倍 | 1.29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 | 659,000円 | -0.2% | -6.4% | 2.73% | 10.63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 | 150,900円 | -0.6% | -13.1% | 1.19% | 4.35倍 | 0.96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
