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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,960 | 1,960 | 1,931 | 1,931 | -34 | -1.7% | 27,800 |
| 2025/08/14 | 1,953 | 1,965 | 1,932 | 1,965 | -9 | -0.5% | 33,700 |
| 2025/08/13 | 1,972 | 1,974 | 1,948 | 1,974 | +2 | +0.1% | 22,100 |
| 2025/08/12 | 1,970 | 1,984 | 1,939 | 1,972 | -1 | -0.1% | 35,600 |
| 2025/08/08 | 1,968 | 1,978 | 1,955 | 1,973 | +2 | +0.1% | 21,100 |
| 2025/08/07 | 1,953 | 1,975 | 1,945 | 1,971 | +28 | +1.4% | 23,000 |
| 2025/08/06 | 1,952 | 1,977 | 1,934 | 1,943 | +1 | +0.1% | 19,600 |
| 2025/08/05 | 1,923 | 1,944 | 1,912 | 1,942 | +19 | +1% | 21,700 |
| 2025/08/04 | 1,880 | 1,943 | 1,877 | 1,923 | +23 | +1.2% | 36,500 |
| 2025/08/01 | 1,878 | 1,915 | 1,869 | 1,900 | +10 | +0.5% | 35,400 |
| 2025/07/31 | 1,853 | 1,894 | 1,831 | 1,890 | +37 | +2% | 76,000 |
| 2025/07/30 | 1,985 | 2,018 | 1,817 | 1,853 | -147 | -7.4% | 113,700 |
| 2025/07/29 | 1,932 | 2,000 | 1,916 | 2,000 | +57 | +2.9% | 33,600 |
| 2025/07/28 | 1,969 | 1,980 | 1,941 | 1,943 | -26 | -1.3% | 30,900 |
| 2025/07/25 | 1,952 | 1,982 | 1,952 | 1,969 | +2 | +0.1% | 17,200 |
| 2025/07/24 | 1,955 | 1,991 | 1,955 | 1,967 | +12 | +0.6% | 25,800 |
| 2025/07/23 | 1,945 | 1,965 | 1,930 | 1,955 | +10 | +0.5% | 45,400 |
| 2025/07/22 | 2,000 | 2,007 | 1,945 | 1,945 | -52 | -2.6% | 31,200 |
| 2025/07/18 | 2,030 | 2,030 | 1,996 | 1,997 | -43 | -2.1% | 35,600 |
| 2025/07/17 | 2,000 | 2,040 | 2,000 | 2,040 | +25 | +1.2% | 27,700 |
| 2025/07/16 | 2,029 | 2,033 | 2,003 | 2,015 | -14 | -0.7% | 19,700 |
| 2025/07/15 | 2,056 | 2,070 | 2,018 | 2,029 | -10 | -0.5% | 80,100 |
| 2025/07/14 | 1,995 | 2,040 | 1,995 | 2,039 | +44 | +2.2% | 61,000 |
| 2025/07/11 | 2,000 | 2,039 | 1,992 | 1,995 | -13 | -0.6% | 45,100 |
| 2025/07/10 | 1,990 | 2,022 | 1,986 | 2,008 | +27 | +1.4% | 43,200 |
| 2025/07/09 | 1,995 | 2,008 | 1,981 | 1,981 | -14 | -0.7% | 22,000 |
| 2025/07/08 | 1,981 | 2,010 | 1,962 | 1,995 | +14 | +0.7% | 35,000 |
| 2025/07/07 | 1,959 | 1,990 | 1,952 | 1,981 | +21 | +1.1% | 35,600 |
| 2025/07/04 | 1,962 | 1,991 | 1,955 | 1,960 | -2 | -0.1% | 25,000 |
| 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 |
1～
50
件表示中 / 3763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 | 193,100円 | +7.4% | +20.5% | 3.73% | 11.03倍 | 0.90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 |
| 三洋貿易 | 154,800円 | +2.1% | -5.1% | 3.68% | 9.10倍 | 0.89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 |
| 八洲電機 | 201,300円 | +2.9% | +6.1% | 1.99% | 10.72倍 | 1.41倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| ダイトロン | 413,000円 | +1.6% | +0.2% | 3.87% | 9.89倍 | 1.33倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 杉本商 | 194,300円 | +4.7% | +1.9% | 2.78% | 18.29倍 | 0.99倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
