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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 123 | 124 | 121 | 123 | -1 | -0.8% | 3,956,500 |
| 2010/08/03 | 125 | 125 | 123 | 124 | +1 | +0.8% | 4,059,000 |
| 2010/08/02 | 124 | 125 | 123 | 123 | ±0 | ±0% | 1,783,500 |
| 2010/07/30 | 126 | 127 | 123 | 123 | -4 | -3.1% | 4,639,500 |
| 2010/07/29 | 125 | 127 | 125 | 127 | +1 | +0.8% | 2,079,000 |
| 2010/07/28 | 125 | 127 | 124 | 126 | +2 | +1.6% | 4,769,500 |
| 2010/07/27 | 124 | 126 | 124 | 124 | +1 | +0.8% | 3,574,500 |
| 2010/07/26 | 123 | 125 | 123 | 123 | +1 | +0.8% | 1,777,000 |
| 2010/07/23 | 123 | 124 | 122 | 122 | ±0 | ±0% | 3,757,000 |
| 2010/07/22 | 119 | 122 | 119 | 122 | +2 | +1.7% | 2,371,000 |
| 2010/07/21 | 120 | 122 | 120 | 120 | +1 | +0.8% | 2,995,500 |
| 2010/07/20 | 119 | 120 | 119 | 119 | -1 | -0.8% | 2,873,500 |
| 2010/07/16 | 122 | 122 | 120 | 120 | -3 | -2.4% | 1,590,000 |
| 2010/07/15 | 122 | 123 | 121 | 123 | ±0 | ±0% | 1,738,000 |
| 2010/07/14 | 123 | 124 | 122 | 123 | +2 | +1.7% | 3,089,000 |
| 2010/07/13 | 122 | 123 | 121 | 121 | -1 | -0.8% | 3,900,000 |
| 2010/07/12 | 123 | 125 | 121 | 122 | -2 | -1.6% | 3,709,000 |
| 2010/07/09 | 123 | 124 | 121 | 124 | +3 | +2.5% | 4,666,500 |
| 2010/07/08 | 123 | 124 | 121 | 121 | +1 | +0.8% | 2,993,000 |
| 2010/07/07 | 123 | 123 | 119 | 120 | -3 | -2.4% | 3,819,500 |
| 2010/07/06 | 121 | 123 | 120 | 123 | +2 | +1.7% | 6,149,500 |
| 2010/07/05 | 120 | 123 | 120 | 121 | +2 | +1.7% | 2,981,000 |
| 2010/07/02 | 120 | 121 | 119 | 119 | -1 | -0.8% | 3,723,500 |
| 2010/07/01 | 119 | 121 | 119 | 120 | ±0 | ±0% | 2,917,500 |
| 2010/06/30 | 119 | 121 | 119 | 120 | -1 | -0.8% | 3,136,500 |
| 2010/06/29 | 125 | 126 | 121 | 121 | -4 | -3.2% | 3,161,500 |
| 2010/06/28 | 126 | 126 | 124 | 125 | -2 | -1.6% | 2,755,500 |
| 2010/06/25 | 128 | 128 | 126 | 127 | -1 | -0.8% | 3,377,000 |
| 2010/06/24 | 129 | 130 | 128 | 128 | ±0 | ±0% | 2,589,500 |
| 2010/06/23 | 128 | 129 | 127 | 128 | -2 | -1.5% | 4,507,000 |
| 2010/06/22 | 129 | 131 | 129 | 130 | +1 | +0.8% | 3,706,500 |
| 2010/06/21 | 127 | 132 | 127 | 129 | +2 | +1.6% | 9,403,000 |
| 2010/06/18 | 126 | 127 | 125 | 127 | +1 | +0.8% | 2,714,500 |
| 2010/06/17 | 127 | 128 | 125 | 126 | -1 | -0.8% | 3,309,500 |
| 2010/06/16 | 129 | 130 | 127 | 127 | -1 | -0.8% | 4,136,000 |
| 2010/06/15 | 127 | 128 | 126 | 128 | +1 | +0.8% | 7,102,500 |
| 2010/06/14 | 125 | 128 | 124 | 127 | +2 | +1.6% | 12,070,500 |
| 2010/06/11 | 123 | 125 | 121 | 125 | +4 | +3.3% | 14,844,500 |
| 2010/06/10 | 118 | 123 | 118 | 121 | +4 | +3.4% | 11,680,500 |
| 2010/06/09 | 120 | 120 | 116 | 117 | -3 | -2.5% | 7,475,500 |
| 2010/06/08 | 118 | 124 | 117 | 120 | +2 | +1.7% | 19,926,000 |
| 2010/06/07 | 114 | 120 | 113 | 118 | +4 | +3.5% | 17,788,000 |
| 2010/06/04 | 113 | 115 | 113 | 114 | ±0 | ±0% | 3,370,500 |
| 2010/06/03 | 113 | 116 | 112 | 114 | +3 | +2.7% | 6,763,000 |
| 2010/06/02 | 111 | 114 | 111 | 111 | -2 | -1.8% | 4,847,000 |
| 2010/06/01 | 114 | 115 | 113 | 113 | -1 | -0.9% | 2,854,000 |
| 2010/05/31 | 114 | 116 | 113 | 114 | ±0 | ±0% | 5,823,500 |
| 2010/05/28 | 114 | 116 | 113 | 114 | +3 | +2.7% | 9,229,500 |
| 2010/05/27 | 110 | 112 | 109 | 111 | +1 | +0.9% | 9,202,000 |
| 2010/05/26 | 111 | 113 | 108 | 110 | ±0 | ±0% | 8,888,500 |
3501～
3550
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 | 95,000円 | +6.1% | -14.2% | 2.42% | 8.88倍 | 0.99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 | 251,500円 | +10.1% | +34.1% | 3.14% | 14.23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 | 654,000円 | -0.2% | -6.4% | 2.75% | 10.55倍 | 0.70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 | 331,500円 | +4.2% | +0.2% | 3.26% | 14.89倍 | 1.54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 | 150,500円 | -0.6% | -13.1% | 1.20% | 4.34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
