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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,587 | 1,610 | 1,586 | 1,609 | +32 | +2% | 31,700 |
| 2024/05/30 | 1,578 | 1,585 | 1,568 | 1,577 | -9 | -0.6% | 19,200 |
| 2024/05/29 | 1,590 | 1,591 | 1,572 | 1,586 | -1 | -0.1% | 14,700 |
| 2024/05/28 | 1,587 | 1,604 | 1,581 | 1,587 | ±0 | ±0% | 17,800 |
| 2024/05/27 | 1,578 | 1,588 | 1,567 | 1,587 | +17 | +1.1% | 12,200 |
| 2024/05/24 | 1,573 | 1,575 | 1,562 | 1,570 | -16 | -1% | 17,300 |
| 2024/05/23 | 1,583 | 1,603 | 1,564 | 1,586 | +8 | +0.5% | 41,200 |
| 2024/05/22 | 1,589 | 1,592 | 1,572 | 1,578 | -11 | -0.7% | 21,400 |
| 2024/05/21 | 1,578 | 1,600 | 1,578 | 1,589 | +14 | +0.9% | 34,500 |
| 2024/05/20 | 1,551 | 1,577 | 1,551 | 1,575 | +15 | +1% | 20,100 |
| 2024/05/17 | 1,560 | 1,580 | 1,546 | 1,560 | -4 | -0.3% | 23,800 |
| 2024/05/16 | 1,540 | 1,572 | 1,537 | 1,564 | +29 | +1.9% | 45,400 |
| 2024/05/15 | 1,544 | 1,555 | 1,516 | 1,535 | +39 | +2.6% | 61,200 |
| 2024/05/14 | 1,517 | 1,517 | 1,485 | 1,496 | +1 | +0.1% | 63,500 |
| 2024/05/13 | 1,517 | 1,525 | 1,484 | 1,495 | -20 | -1.3% | 68,800 |
| 2024/05/10 | 1,550 | 1,550 | 1,513 | 1,515 | -36 | -2.3% | 34,700 |
| 2024/05/09 | 1,517 | 1,553 | 1,517 | 1,551 | +34 | +2.2% | 22,500 |
| 2024/05/08 | 1,524 | 1,529 | 1,517 | 1,517 | -8 | -0.5% | 13,200 |
| 2024/05/07 | 1,522 | 1,536 | 1,518 | 1,525 | -7 | -0.5% | 18,000 |
| 2024/05/02 | 1,528 | 1,538 | 1,524 | 1,532 | +1 | +0.1% | 12,600 |
| 2024/05/01 | 1,546 | 1,546 | 1,531 | 1,531 | -27 | -1.7% | 22,300 |
| 2024/04/30 | 1,533 | 1,558 | 1,529 | 1,558 | +32 | +2.1% | 15,800 |
| 2024/04/26 | 1,524 | 1,533 | 1,509 | 1,526 | +6 | +0.4% | 30,100 |
| 2024/04/25 | 1,535 | 1,546 | 1,515 | 1,520 | -16 | -1% | 14,400 |
| 2024/04/24 | 1,526 | 1,539 | 1,510 | 1,536 | +14 | +0.9% | 39,500 |
| 2024/04/23 | 1,534 | 1,534 | 1,501 | 1,522 | -12 | -0.8% | 26,600 |
| 2024/04/22 | 1,523 | 1,539 | 1,515 | 1,534 | +12 | +0.8% | 24,300 |
| 2024/04/19 | 1,540 | 1,550 | 1,504 | 1,522 | -42 | -2.7% | 53,500 |
| 2024/04/18 | 1,530 | 1,564 | 1,530 | 1,564 | +26 | +1.7% | 28,700 |
| 2024/04/17 | 1,566 | 1,566 | 1,530 | 1,538 | -23 | -1.5% | 45,900 |
| 2024/04/16 | 1,545 | 1,605 | 1,531 | 1,561 | +69 | +4.6% | 149,100 |
| 2024/04/15 | 1,495 | 1,500 | 1,487 | 1,492 | -11 | -0.7% | 21,200 |
| 2024/04/12 | 1,504 | 1,507 | 1,499 | 1,503 | +6 | +0.4% | 16,600 |
| 2024/04/11 | 1,495 | 1,504 | 1,493 | 1,497 | -10 | -0.7% | 12,300 |
| 2024/04/10 | 1,505 | 1,514 | 1,498 | 1,507 | +5 | +0.3% | 16,900 |
| 2024/04/09 | 1,496 | 1,504 | 1,485 | 1,502 | +14 | +0.9% | 14,600 |
| 2024/04/08 | 1,481 | 1,491 | 1,481 | 1,488 | +14 | +0.9% | 19,800 |
| 2024/04/05 | 1,467 | 1,480 | 1,463 | 1,474 | -9 | -0.6% | 29,300 |
| 2024/04/04 | 1,488 | 1,491 | 1,477 | 1,483 | -4 | -0.3% | 19,800 |
| 2024/04/03 | 1,461 | 1,491 | 1,457 | 1,487 | +19 | +1.3% | 26,300 |
| 2024/04/02 | 1,487 | 1,492 | 1,463 | 1,468 | -19 | -1.3% | 27,000 |
| 2024/04/01 | 1,520 | 1,520 | 1,486 | 1,487 | -23 | -1.5% | 27,700 |
| 2024/03/29 | 1,511 | 1,523 | 1,502 | 1,510 | -1 | -0.1% | 24,500 |
| 2024/03/28 | 1,526 | 1,534 | 1,511 | 1,511 | -42 | -2.7% | 47,900 |
| 2024/03/27 | 1,540 | 1,564 | 1,540 | 1,553 | +17 | +1.1% | 87,100 |
| 2024/03/26 | 1,549 | 1,560 | 1,532 | 1,536 | ±0 | ±0% | 72,100 |
| 2024/03/25 | 1,541 | 1,552 | 1,529 | 1,536 | -6 | -0.4% | 71,800 |
| 2024/03/22 | 1,555 | 1,555 | 1,536 | 1,542 | -5 | -0.3% | 50,900 |
| 2024/03/21 | 1,555 | 1,559 | 1,547 | 1,547 | +6 | +0.4% | 44,200 |
| 2024/03/19 | 1,523 | 1,543 | 1,518 | 1,541 | +14 | +0.9% | 28,600 |
1～
50
件表示中 / 3467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 | 160,900円 | +4.9% | +2.1% | 3.85% | 10.48倍 | 0.79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 |
| フォーバル | 139,400円 | +5.5% | +7.0% | 2.15% | 17.39倍 | 2.22倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| 高千穂交 | 374,500円 | +6.6% | +9.0% | 4.27% | 22.85倍 | 2.02倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 佐鳥電機 | 206,100円 | +1.5% | +22.1% | 3.88% | 12.30倍 | 0.92倍 |
|
半導体・電子部品商社で上位。絶縁監視装置や通信関連など自社製品拡充。台湾への販売強み |
| 佐藤商 | 167,500円 | +4.0% | -6.1% | 4.06% | 6.56倍 | 0.54倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム
