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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 117 | 119 | 116 | 119 | +2 | +1.7% | 4,472,000 |
| 2010/10/05 | 116 | 118 | 115 | 117 | ±0 | ±0% | 3,302,000 |
| 2010/10/04 | 117 | 118 | 116 | 117 | +1 | +0.9% | 1,338,000 |
| 2010/10/01 | 118 | 119 | 116 | 116 | -1 | -0.9% | 2,550,000 |
| 2010/09/30 | 120 | 121 | 117 | 117 | -3 | -2.5% | 2,729,500 |
| 2010/09/29 | 119 | 120 | 119 | 120 | +1 | +0.8% | 1,893,000 |
| 2010/09/28 | 118 | 119 | 118 | 119 | ±0 | ±0% | 1,610,000 |
| 2010/09/27 | 118 | 119 | 117 | 119 | +2 | +1.7% | 1,765,500 |
| 2010/09/24 | 117 | 119 | 117 | 117 | -1 | -0.8% | 3,603,500 |
| 2010/09/22 | 118 | 119 | 117 | 118 | ±0 | ±0% | 1,529,000 |
| 2010/09/21 | 121 | 122 | 118 | 118 | -2 | -1.7% | 4,565,000 |
| 2010/09/17 | 119 | 120 | 119 | 120 | +1 | +0.8% | 1,804,000 |
| 2010/09/16 | 119 | 119 | 118 | 119 | ±0 | ±0% | 1,081,500 |
| 2010/09/15 | 116 | 120 | 115 | 119 | +3 | +2.6% | 4,457,000 |
| 2010/09/14 | 118 | 119 | 116 | 116 | -2 | -1.7% | 1,781,000 |
| 2010/09/13 | 117 | 118 | 117 | 118 | +1 | +0.9% | 1,140,500 |
| 2010/09/10 | 116 | 118 | 116 | 117 | +1 | +0.9% | 5,556,000 |
| 2010/09/09 | 118 | 118 | 116 | 116 | -1 | -0.9% | 1,718,500 |
| 2010/09/08 | 116 | 118 | 115 | 117 | -1 | -0.8% | 2,513,000 |
| 2010/09/07 | 117 | 119 | 116 | 118 | ±0 | ±0% | 1,813,000 |
| 2010/09/06 | 118 | 120 | 117 | 118 | ±0 | ±0% | 3,458,000 |
| 2010/09/03 | 118 | 118 | 117 | 118 | +1 | +0.9% | 761,500 |
| 2010/09/02 | 118 | 118 | 115 | 117 | ±0 | ±0% | 2,796,000 |
| 2010/09/01 | 114 | 117 | 113 | 117 | +3 | +2.6% | 4,051,000 |
| 2010/08/31 | 116 | 116 | 114 | 114 | -3 | -2.6% | 1,770,500 |
| 2010/08/30 | 116 | 118 | 116 | 117 | +1 | +0.9% | 2,980,500 |
| 2010/08/27 | 113 | 116 | 113 | 116 | +2 | +1.8% | 2,590,000 |
| 2010/08/26 | 114 | 116 | 114 | 114 | ±0 | ±0% | 1,505,500 |
| 2010/08/25 | 115 | 116 | 113 | 114 | -1 | -0.9% | 3,664,000 |
| 2010/08/24 | 114 | 116 | 114 | 115 | +1 | +0.9% | 2,573,500 |
| 2010/08/23 | 116 | 116 | 114 | 114 | -2 | -1.7% | 2,297,000 |
| 2010/08/20 | 117 | 117 | 116 | 116 | -2 | -1.7% | 1,537,000 |
| 2010/08/19 | 117 | 118 | 116 | 118 | ±0 | ±0% | 2,055,000 |
| 2010/08/18 | 118 | 118 | 116 | 118 | +1 | +0.9% | 1,633,500 |
| 2010/08/17 | 115 | 117 | 115 | 117 | +2 | +1.7% | 2,473,500 |
| 2010/08/16 | 116 | 116 | 115 | 115 | -3 | -2.5% | 4,271,000 |
| 2010/08/13 | 118 | 119 | 118 | 118 | ±0 | ±0% | 1,956,000 |
| 2010/08/12 | 117 | 118 | 116 | 118 | -2 | -1.7% | 2,618,500 |
| 2010/08/11 | 120 | 121 | 119 | 120 | -1 | -0.8% | 3,628,500 |
| 2010/08/10 | 123 | 123 | 121 | 121 | -2 | -1.6% | 2,873,000 |
| 2010/08/09 | 123 | 125 | 121 | 123 | -3 | -2.4% | 4,564,000 |
| 2010/08/06 | 124 | 128 | 124 | 126 | +2 | +1.6% | 4,095,500 |
| 2010/08/05 | 125 | 126 | 124 | 124 | +1 | +0.8% | 2,228,500 |
| 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 |
3551～
3600
件表示中 / 3678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 | 82,600円 | +6.1% | -14.2% | 2.78% | 7.72倍 | 0.86倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| 三井Ｅ＆Ｓ | 149,300円 | -0.6% | +6.2% | 1.34% | 3.96倍 | 0.95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 |
| ＯＳＧ | 154,600円 | +2.9% | +11.0% | 3.88% | 9.06倍 | 0.79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 |
| タクマ | 174,100円 | +0.6% | +25.4% | 3.79% | 13.02倍 | 1.22倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| グローリー | 235,700円 | -0.7% | -49.4% | 4.58% | 10.09倍 | 0.61倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
市場注目の銘柄
チャート関連のコラム
