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 |
|---|---|---|---|---|---|---|---|
| 2010/06/04 | 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 |
| 2010/05/11 | 129 | 129 | 123 | 125 | -2 | -1.6% | 6,900,000 |
| 2010/05/10 | 127 | 129 | 126 | 127 | +1 | +0.8% | 3,986,500 |
| 2010/05/07 | 127 | 127 | 123 | 126 | -6 | -4.5% | 8,742,500 |
| 2010/05/06 | 131 | 132 | 130 | 132 | -2 | -1.5% | 5,334,500 |
| 2010/04/30 | 134 | 134 | 132 | 134 | +2 | +1.5% | 4,034,000 |
| 2010/04/28 | 131 | 133 | 130 | 132 | -2 | -1.5% | 4,431,500 |
| 2010/04/27 | 133 | 134 | 132 | 134 | +1 | +0.8% | 5,635,500 |
| 2010/04/26 | 130 | 134 | 129 | 133 | +4 | +3.1% | 8,666,500 |
| 2010/04/23 | 130 | 130 | 129 | 129 | -1 | -0.8% | 4,028,000 |
| 2010/04/22 | 131 | 131 | 129 | 130 | -1 | -0.8% | 4,952,500 |
| 2010/04/21 | 132 | 133 | 130 | 131 | ±0 | ±0% | 5,407,000 |
| 2010/04/20 | 131 | 133 | 130 | 131 | +1 | +0.8% | 6,855,500 |
| 2010/04/19 | 130 | 131 | 129 | 130 | -2 | -1.5% | 3,918,500 |
| 2010/04/16 | 132 | 133 | 131 | 132 | ±0 | ±0% | 2,390,500 |
| 2010/04/15 | 133 | 134 | 132 | 132 | ±0 | ±0% | 2,988,000 |
| 2010/04/14 | 133 | 134 | 132 | 132 | -1 | -0.8% | 2,699,000 |
| 2010/04/13 | 133 | 134 | 130 | 133 | -1 | -0.7% | 5,232,000 |
| 2010/04/12 | 133 | 135 | 133 | 134 | +1 | +0.8% | 5,263,000 |
| 2010/04/09 | 134 | 135 | 132 | 133 | -1 | -0.7% | 6,902,000 |
| 2010/04/08 | 135 | 136 | 133 | 134 | -2 | -1.5% | 7,739,500 |
| 2010/04/07 | 134 | 136 | 134 | 136 | +2 | +1.5% | 7,698,500 |
| 2010/04/06 | 138 | 139 | 132 | 134 | -4 | -2.9% | 11,901,000 |
| 2010/04/05 | 137 | 138 | 136 | 138 | +1 | +0.7% | 3,524,000 |
| 2010/04/02 | 138 | 138 | 136 | 137 | ±0 | ±0% | 3,819,000 |
| 2010/04/01 | 137 | 137 | 135 | 137 | - | - | 5,592,500 |
3701～
3743
件表示中 / 3743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 | 98,100円 | +1.6% | -5.5% | 2.55% | 10.31倍 | 0.87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 |
| ＣＫＤ | 264,000円 | +0.2% | -0.9% | 3.03% | 13.46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 |
| タクマ | 212,500円 | +9.2% | +6.4% | 3.72% | 13.60倍 | 1.46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 |
| ＴＯＷＡ | 195,100円 | +4.7% | +4.3% | 1.03% | 21.33倍 | 2.38倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| ガリレイ | 306,500円 | -1.0% | -12.4% | 2.64% | 11.36倍 | 1.20倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
市場注目の銘柄
チャート関連のコラム
