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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 1,135 | 1,135 | 1,056 | 1,063 | -42 | -3.8% | 116,200 |
| 2022/11/01 | 1,093 | 1,111 | 1,093 | 1,105 | +30 | +2.8% | 26,400 |
| 2022/10/31 | 1,053 | 1,080 | 1,053 | 1,075 | +12 | +1.1% | 15,600 |
| 2022/10/28 | 1,072 | 1,085 | 1,052 | 1,063 | -15 | -1.4% | 104,200 |
| 2022/10/27 | 1,093 | 1,093 | 1,078 | 1,078 | -24 | -2.2% | 9,800 |
| 2022/10/26 | 1,091 | 1,104 | 1,086 | 1,102 | +15 | +1.4% | 18,000 |
| 2022/10/25 | 1,082 | 1,088 | 1,070 | 1,087 | +12 | +1.1% | 23,500 |
| 2022/10/24 | 1,101 | 1,101 | 1,070 | 1,075 | -26 | -2.4% | 26,000 |
| 2022/10/21 | 1,115 | 1,125 | 1,090 | 1,101 | +16 | +1.5% | 67,700 |
| 2022/10/20 | 1,070 | 1,085 | 1,068 | 1,085 | -1 | -0.1% | 22,300 |
| 2022/10/19 | 1,070 | 1,098 | 1,070 | 1,086 | +16 | +1.5% | 38,900 |
| 2022/10/18 | 1,059 | 1,070 | 1,059 | 1,070 | +20 | +1.9% | 12,300 |
| 2022/10/17 | 1,054 | 1,058 | 1,050 | 1,050 | -18 | -1.7% | 19,400 |
| 2022/10/14 | 1,042 | 1,068 | 1,033 | 1,068 | +36 | +3.5% | 26,000 |
| 2022/10/13 | 1,025 | 1,033 | 1,013 | 1,032 | -8 | -0.8% | 31,500 |
| 2022/10/12 | 1,030 | 1,040 | 1,023 | 1,040 | -9 | -0.9% | 26,400 |
| 2022/10/11 | 1,054 | 1,067 | 1,049 | 1,049 | -37 | -3.4% | 23,700 |
| 2022/10/07 | 1,080 | 1,090 | 1,075 | 1,086 | +6 | +0.6% | 19,100 |
| 2022/10/06 | 1,079 | 1,093 | 1,074 | 1,080 | +17 | +1.6% | 25,400 |
| 2022/10/05 | 1,070 | 1,070 | 1,056 | 1,063 | +2 | +0.2% | 18,700 |
| 2022/10/04 | 1,022 | 1,062 | 1,021 | 1,061 | +54 | +5.4% | 26,700 |
| 2022/10/03 | 1,019 | 1,019 | 996 | 1,007 | -15 | -1.5% | 24,500 |
| 2022/09/30 | 1,023 | 1,031 | 1,018 | 1,022 | -1 | -0.1% | 23,500 |
| 2022/09/29 | 1,046 | 1,046 | 1,023 | 1,023 | -30 | -2.8% | 53,200 |
| 2022/09/28 | 1,021 | 1,053 | 1,021 | 1,053 | +32 | +3.1% | 81,800 |
| 2022/09/27 | 1,037 | 1,045 | 1,018 | 1,021 | -12 | -1.2% | 42,600 |
| 2022/09/26 | 1,055 | 1,057 | 1,033 | 1,033 | -30 | -2.8% | 43,000 |
| 2022/09/22 | 1,078 | 1,078 | 1,056 | 1,063 | -1 | -0.1% | 87,200 |
| 2022/09/21 | 1,071 | 1,073 | 1,064 | 1,064 | -15 | -1.4% | 17,900 |
| 2022/09/20 | 1,073 | 1,082 | 1,073 | 1,079 | +19 | +1.8% | 33,900 |
| 2022/09/16 | 1,066 | 1,073 | 1,060 | 1,060 | -6 | -0.6% | 139,700 |
| 2022/09/15 | 1,064 | 1,070 | 1,054 | 1,066 | +6 | +0.6% | 19,900 |
| 2022/09/14 | 1,073 | 1,080 | 1,058 | 1,060 | -17 | -1.6% | 31,000 |
| 2022/09/13 | 1,079 | 1,087 | 1,072 | 1,077 | +4 | +0.4% | 22,500 |
| 2022/09/12 | 1,069 | 1,073 | 1,061 | 1,073 | +22 | +2.1% | 22,300 |
| 2022/09/09 | 1,062 | 1,064 | 1,048 | 1,051 | -11 | -1% | 111,400 |
| 2022/09/08 | 1,039 | 1,062 | 1,039 | 1,062 | +28 | +2.7% | 36,400 |
| 2022/09/07 | 1,040 | 1,045 | 1,033 | 1,034 | -9 | -0.9% | 21,900 |
| 2022/09/06 | 1,068 | 1,068 | 1,037 | 1,043 | -22 | -2.1% | 32,600 |
| 2022/09/05 | 1,080 | 1,080 | 1,044 | 1,065 | -10 | -0.9% | 46,200 |
| 2022/09/02 | 1,070 | 1,079 | 1,051 | 1,075 | +38 | +3.7% | 73,800 |
| 2022/09/01 | 1,056 | 1,060 | 1,037 | 1,037 | -26 | -2.4% | 27,800 |
| 2022/08/31 | 1,067 | 1,071 | 1,059 | 1,063 | -11 | -1% | 15,000 |
| 2022/08/30 | 1,057 | 1,074 | 1,056 | 1,074 | +24 | +2.3% | 12,500 |
| 2022/08/29 | 1,066 | 1,066 | 1,050 | 1,050 | -16 | -1.5% | 18,200 |
| 2022/08/26 | 1,065 | 1,075 | 1,064 | 1,066 | -4 | -0.4% | 11,000 |
| 2022/08/25 | 1,067 | 1,075 | 1,065 | 1,070 | +3 | +0.3% | 4,900 |
| 2022/08/24 | 1,061 | 1,070 | 1,061 | 1,067 | +3 | +0.3% | 8,800 |
| 2022/08/23 | 1,074 | 1,075 | 1,064 | 1,064 | -8 | -0.7% | 10,400 |
| 2022/08/22 | 1,059 | 1,072 | 1,055 | 1,072 | +13 | +1.2% | 6,800 |
501～
550
件表示中 / 3581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 | 144,400円 | +4.9% | +2.1% | 4.29% | 9.42倍 | 0.70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 |
| サンワテクノス | 218,000円 | -6.7% | -51.4% | 5.50% | 13.73倍 | 0.67倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| 八洲電機 | 157,200円 | +1.8% | +16.9% | 2.04% | 9.83倍 | 1.22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 |
| たけびし | 210,300円 | +0.1% | -9.3% | 2.95% | 13.41倍 | 0.84倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| 佐鳥電機 | 186,100円 | +4.0% | -4.2% | 4.62% | 10.66倍 | 0.80倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
市場注目の銘柄
チャート関連のコラム
