カナデンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,995 | 2,010 | 1,943 | 1,962 | -38 | -1.9% | 61,900 |
| 2025/07/02 | 2,011 | 2,037 | 2,000 | 2,000 | -15 | -0.7% | 37,400 |
| 2025/07/01 | 2,011 | 2,039 | 2,001 | 2,015 | -5 | -0.2% | 34,900 |
| 2025/06/30 | 2,020 | 2,048 | 1,997 | 2,020 | -1 | ±0% | 38,600 |
| 2025/06/27 | 2,022 | 2,048 | 2,005 | 2,021 | +21 | +1.1% | 62,900 |
| 2025/06/26 | 1,967 | 2,020 | 1,967 | 2,000 | +29 | +1.5% | 47,700 |
| 2025/06/25 | 1,941 | 1,973 | 1,913 | 1,971 | +26 | +1.3% | 49,000 |
| 2025/06/24 | 1,937 | 1,968 | 1,937 | 1,945 | +23 | +1.2% | 28,500 |
| 2025/06/23 | 1,927 | 1,956 | 1,911 | 1,922 | -12 | -0.6% | 38,200 |
| 2025/06/20 | 1,899 | 1,960 | 1,890 | 1,934 | +8 | +0.4% | 85,100 |
| 2025/06/19 | 1,910 | 1,947 | 1,910 | 1,926 | +16 | +0.8% | 44,800 |
| 2025/06/18 | 1,854 | 1,931 | 1,851 | 1,910 | +45 | +2.4% | 61,700 |
| 2025/06/17 | 1,890 | 1,919 | 1,850 | 1,865 | -22 | -1.2% | 58,500 |
| 2025/06/16 | 1,850 | 1,897 | 1,850 | 1,887 | +39 | +2.1% | 48,900 |
| 2025/06/13 | 1,827 | 1,848 | 1,811 | 1,848 | +18 | +1% | 37,100 |
| 2025/06/12 | 1,812 | 1,847 | 1,812 | 1,830 | +3 | +0.2% | 21,200 |
| 2025/06/11 | 1,821 | 1,840 | 1,798 | 1,827 | +6 | +0.3% | 30,700 |
| 2025/06/10 | 1,844 | 1,859 | 1,810 | 1,821 | -20 | -1.1% | 48,600 |
| 2025/06/09 | 1,798 | 1,847 | 1,798 | 1,841 | +42 | +2.3% | 66,600 |
| 2025/06/06 | 1,853 | 1,853 | 1,772 | 1,799 | -36 | -2% | 71,100 |
| 2025/06/05 | 1,831 | 1,863 | 1,828 | 1,835 | -11 | -0.6% | 40,500 |
| 2025/06/04 | 1,841 | 1,855 | 1,832 | 1,846 | +14 | +0.8% | 28,900 |
| 2025/06/03 | 1,829 | 1,846 | 1,823 | 1,832 | +3 | +0.2% | 41,300 |
| 2025/06/02 | 1,803 | 1,841 | 1,795 | 1,829 | +6 | +0.3% | 34,300 |
| 2025/05/30 | 1,752 | 1,832 | 1,752 | 1,823 | +56 | +3.2% | 50,900 |
| 2025/05/29 | 1,772 | 1,789 | 1,767 | 1,767 | -3 | -0.2% | 50,600 |
| 2025/05/28 | 1,740 | 1,784 | 1,728 | 1,770 | +36 | +2.1% | 66,000 |
| 2025/05/27 | 1,720 | 1,735 | 1,713 | 1,734 | +14 | +0.8% | 32,300 |
| 2025/05/26 | 1,725 | 1,729 | 1,702 | 1,720 | -4 | -0.2% | 20,900 |
| 2025/05/23 | 1,705 | 1,738 | 1,695 | 1,724 | +22 | +1.3% | 31,900 |
| 2025/05/22 | 1,704 | 1,714 | 1,694 | 1,702 | -4 | -0.2% | 25,300 |
| 2025/05/21 | 1,688 | 1,722 | 1,667 | 1,706 | +19 | +1.1% | 50,900 |
| 2025/05/20 | 1,683 | 1,718 | 1,676 | 1,687 | +11 | +0.7% | 57,700 |
| 2025/05/19 | 1,627 | 1,686 | 1,627 | 1,676 | +75 | +4.7% | 93,700 |
| 2025/05/16 | 1,566 | 1,630 | 1,560 | 1,601 | +45 | +2.9% | 119,600 |
| 2025/05/15 | 1,546 | 1,574 | 1,528 | 1,556 | +2 | +0.1% | 40,300 |
| 2025/05/14 | 1,560 | 1,560 | 1,523 | 1,554 | -2 | -0.1% | 32,700 |
| 2025/05/13 | 1,540 | 1,567 | 1,529 | 1,556 | +22 | +1.4% | 25,300 |
| 2025/05/12 | 1,510 | 1,545 | 1,480 | 1,534 | +22 | +1.5% | 55,600 |
| 2025/05/09 | 1,503 | 1,592 | 1,491 | 1,512 | +18 | +1.2% | 136,200 |
| 2025/05/08 | 1,481 | 1,497 | 1,461 | 1,494 | +13 | +0.9% | 17,400 |
| 2025/05/07 | 1,429 | 1,511 | 1,425 | 1,481 | +48 | +3.3% | 122,500 |
| 2025/05/02 | 1,444 | 1,455 | 1,433 | 1,433 | -17 | -1.2% | 11,400 |
| 2025/05/01 | 1,453 | 1,458 | 1,445 | 1,450 | -11 | -0.8% | 14,800 |
| 2025/04/30 | 1,456 | 1,482 | 1,423 | 1,461 | +5 | +0.3% | 49,600 |
| 2025/04/28 | 1,452 | 1,460 | 1,440 | 1,456 | +8 | +0.6% | 75,600 |
| 2025/04/25 | 1,451 | 1,457 | 1,437 | 1,448 | ±0 | ±0% | 12,100 |
| 2025/04/24 | 1,462 | 1,466 | 1,445 | 1,448 | -21 | -1.4% | 16,600 |
| 2025/04/23 | 1,474 | 1,477 | 1,451 | 1,469 | +13 | +0.9% | 23,900 |
| 2025/04/22 | 1,442 | 1,461 | 1,442 | 1,456 | +19 | +1.3% | 16,200 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「カナデン」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 |
|---|---|---|---|---|---|---|---|---|
| カナデン | 196,200円 | +7.4% | +20.5% | 3.67% | 11.21倍 | 0.91倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| テンポスＨＤ | 333,500円 | +13.7% | +25.4% | 0.27% | 19.10倍 | 2.53倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| 椿本興 | 242,000円 | +0.5% | +5.9% | 3.31% | 9.16倍 | 1.02倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| 進 和 | 308,000円 | +4.1% | +8.9% | 3.64% | 13.76倍 | 0.96倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 三洋貿易 | 146,000円 | +2.1% | -5.1% | 3.90% | 8.58倍 | 0.84倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
市場注目の銘柄
チャート関連のコラム
