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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 2010/05/25 | 113 | 114 | 110 | 110 | -2 | -1.8% | 8,536,500 |
| 2010/05/24 | 113 | 114 | 111 | 112 | -2 | -1.8% | 9,765,000 |
| 2010/05/21 | 112 | 115 | 112 | 114 | -4 | -3.4% | 10,907,000 |
| 2010/05/20 | 117 | 118 | 116 | 118 | -1 | -0.8% | 5,392,000 |
| 2010/05/19 | 121 | 122 | 115 | 119 | -5 | -4% | 18,426,000 |
| 2010/05/18 | 125 | 125 | 123 | 124 | ±0 | ±0% | 3,732,500 |
| 2010/05/17 | 125 | 127 | 123 | 124 | -2 | -1.6% | 10,418,000 |
| 2010/05/14 | 124 | 130 | 122 | 126 | +1 | +0.8% | 11,985,500 |
| 2010/05/13 | 125 | 128 | 124 | 125 | +1 | +0.8% | 7,892,000 |
| 2010/05/12 | 126 | 127 | 124 | 124 | -1 | -0.8% | 3,122,500 |
3601～
3650
件表示中 / 3675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 | 78,200円 | +6.1% | -14.2% | 2.94% | 7.31倍 | 0.82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 |
| ＯＳＧ | 147,500円 | +2.9% | +11.0% | 4.07% | 8.64倍 | 0.75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 |
| 三井Ｅ＆Ｓ | 135,700円 | -0.6% | +6.2% | 1.47% | 3.60倍 | 0.87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 |
| タクマ | 168,100円 | +0.6% | +25.4% | 3.93% | 12.57倍 | 1.18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 | 228,900円 | -0.7% | -49.4% | 4.72% | 9.80倍 | 0.59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
