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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,117 | 1,138 | 1,116 | 1,138 | +21 | +1.9% | 14,100 |
| 2023/01/23 | 1,138 | 1,138 | 1,098 | 1,117 | -7 | -0.6% | 29,200 |
| 2023/01/20 | 1,128 | 1,128 | 1,119 | 1,124 | +7 | +0.6% | 11,300 |
| 2023/01/19 | 1,112 | 1,119 | 1,107 | 1,117 | +6 | +0.5% | 7,500 |
| 2023/01/18 | 1,094 | 1,114 | 1,089 | 1,111 | +23 | +2.1% | 11,200 |
| 2023/01/17 | 1,076 | 1,090 | 1,076 | 1,088 | +17 | +1.6% | 7,900 |
| 2023/01/16 | 1,086 | 1,087 | 1,071 | 1,071 | -24 | -2.2% | 29,300 |
| 2023/01/13 | 1,097 | 1,101 | 1,093 | 1,095 | -1 | -0.1% | 14,900 |
| 2023/01/12 | 1,106 | 1,109 | 1,089 | 1,096 | -10 | -0.9% | 7,200 |
| 2023/01/11 | 1,073 | 1,111 | 1,073 | 1,106 | +36 | +3.4% | 22,300 |
| 2023/01/10 | 1,080 | 1,091 | 1,070 | 1,070 | -6 | -0.6% | 10,500 |
| 2023/01/06 | 1,065 | 1,105 | 1,064 | 1,076 | +11 | +1% | 15,200 |
| 2023/01/05 | 1,076 | 1,086 | 1,065 | 1,065 | -17 | -1.6% | 15,800 |
| 2023/01/04 | 1,141 | 1,141 | 1,081 | 1,082 | -11 | -1% | 22,400 |
| 2022/12/30 | 1,104 | 1,109 | 1,093 | 1,093 | -14 | -1.3% | 7,200 |
| 2022/12/29 | 1,091 | 1,110 | 1,083 | 1,107 | +12 | +1.1% | 14,500 |
| 2022/12/28 | 1,089 | 1,095 | 1,082 | 1,095 | +5 | +0.5% | 7,400 |
| 2022/12/27 | 1,084 | 1,095 | 1,084 | 1,090 | +12 | +1.1% | 4,200 |
| 2022/12/26 | 1,078 | 1,082 | 1,075 | 1,078 | +3 | +0.3% | 4,400 |
| 2022/12/23 | 1,087 | 1,087 | 1,074 | 1,075 | -12 | -1.1% | 10,200 |
| 2022/12/22 | 1,073 | 1,089 | 1,073 | 1,087 | +12 | +1.1% | 15,800 |
| 2022/12/21 | 1,098 | 1,111 | 1,070 | 1,075 | -23 | -2.1% | 20,400 |
| 2022/12/20 | 1,148 | 1,148 | 1,094 | 1,098 | -34 | -3% | 42,000 |
| 2022/12/19 | 1,107 | 1,133 | 1,107 | 1,132 | +25 | +2.3% | 9,000 |
| 2022/12/16 | 1,135 | 1,141 | 1,106 | 1,107 | -41 | -3.6% | 20,200 |
| 2022/12/15 | 1,133 | 1,148 | 1,125 | 1,148 | +19 | +1.7% | 52,700 |
| 2022/12/14 | 1,122 | 1,133 | 1,117 | 1,129 | +13 | +1.2% | 35,100 |
| 2022/12/13 | 1,120 | 1,130 | 1,116 | 1,116 | +6 | +0.5% | 19,600 |
| 2022/12/12 | 1,098 | 1,117 | 1,096 | 1,110 | +12 | +1.1% | 14,800 |
| 2022/12/09 | 1,090 | 1,098 | 1,085 | 1,098 | +10 | +0.9% | 30,800 |
| 2022/12/08 | 1,077 | 1,094 | 1,070 | 1,088 | +14 | +1.3% | 27,100 |
| 2022/12/07 | 1,056 | 1,083 | 1,056 | 1,074 | +16 | +1.5% | 15,600 |
| 2022/12/06 | 1,052 | 1,062 | 1,052 | 1,058 | +2 | +0.2% | 15,400 |
| 2022/12/05 | 1,070 | 1,072 | 1,050 | 1,056 | -14 | -1.3% | 22,300 |
| 2022/12/02 | 1,085 | 1,085 | 1,066 | 1,070 | -22 | -2% | 26,900 |
| 2022/12/01 | 1,105 | 1,105 | 1,088 | 1,092 | -11 | -1% | 14,200 |
| 2022/11/30 | 1,105 | 1,120 | 1,101 | 1,103 | -9 | -0.8% | 9,700 |
| 2022/11/29 | 1,113 | 1,117 | 1,108 | 1,112 | -27 | -2.4% | 14,800 |
| 2022/11/28 | 1,144 | 1,144 | 1,135 | 1,139 | -5 | -0.4% | 6,700 |
| 2022/11/25 | 1,141 | 1,146 | 1,134 | 1,144 | ±0 | ±0% | 9,600 |
| 2022/11/24 | 1,125 | 1,144 | 1,120 | 1,144 | +19 | +1.7% | 38,700 |
| 2022/11/22 | 1,110 | 1,130 | 1,107 | 1,125 | +20 | +1.8% | 30,600 |
| 2022/11/21 | 1,095 | 1,105 | 1,090 | 1,105 | +10 | +0.9% | 19,100 |
| 2022/11/18 | 1,100 | 1,107 | 1,088 | 1,095 | -2 | -0.2% | 29,000 |
| 2022/11/17 | 1,100 | 1,100 | 1,087 | 1,097 | +13 | +1.2% | 11,000 |
| 2022/11/16 | 1,090 | 1,105 | 1,050 | 1,084 | -6 | -0.6% | 29,600 |
| 2022/11/15 | 1,087 | 1,094 | 1,082 | 1,090 | +7 | +0.6% | 16,500 |
| 2022/11/14 | 1,098 | 1,098 | 1,077 | 1,083 | -12 | -1.1% | 13,900 |
| 2022/11/11 | 1,100 | 1,100 | 1,082 | 1,095 | +11 | +1% | 17,600 |
| 2022/11/10 | 1,079 | 1,095 | 1,078 | 1,084 | ±0 | ±0% | 18,600 |
601～
650
件表示中 / 3735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 | 196,000円 | +7.4% | +20.5% | 3.67% | 11.20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 | 334,000円 | +13.7% | +25.4% | 0.27% | 19.13倍 | 2.54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 | 244,000円 | +0.5% | +5.9% | 3.28% | 9.24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 | 313,000円 | +4.1% | +8.9% | 3.58% | 13.98倍 | 0.98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 | 145,400円 | +2.1% | -5.1% | 3.92% | 8.55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
