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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 1,057 | 1,057 | 1,033 | 1,044 | -10 | -0.9% | 35,100 |
| 2022/03/23 | 1,026 | 1,057 | 1,023 | 1,054 | +29 | +2.8% | 62,200 |
| 2022/03/22 | 1,020 | 1,027 | 1,010 | 1,025 | +15 | +1.5% | 87,700 |
| 2022/03/18 | 1,010 | 1,010 | 1,004 | 1,010 | ±0 | ±0% | 201,000 |
| 2022/03/17 | 1,020 | 1,020 | 1,005 | 1,010 | ±0 | ±0% | 45,300 |
| 2022/03/16 | 1,026 | 1,026 | 1,007 | 1,010 | -12 | -1.2% | 31,700 |
| 2022/03/15 | 1,002 | 1,024 | 998 | 1,022 | +19 | +1.9% | 39,500 |
| 2022/03/14 | 1,004 | 1,015 | 997 | 1,003 | +7 | +0.7% | 49,300 |
| 2022/03/11 | 998 | 1,011 | 994 | 996 | -19 | -1.9% | 162,500 |
| 2022/03/10 | 1,000 | 1,015 | 997 | 1,015 | +30 | +3% | 58,800 |
| 2022/03/09 | 990 | 1,010 | 979 | 985 | -1 | -0.1% | 48,600 |
| 2022/03/08 | 995 | 1,005 | 974 | 986 | -14 | -1.4% | 50,800 |
| 2022/03/07 | 1,008 | 1,016 | 996 | 1,000 | -20 | -2% | 47,800 |
| 2022/03/04 | 1,020 | 1,027 | 1,014 | 1,020 | -2 | -0.2% | 114,400 |
| 2022/03/03 | 1,022 | 1,028 | 1,017 | 1,022 | +20 | +2% | 46,500 |
| 2022/03/02 | 1,012 | 1,021 | 1,002 | 1,002 | -20 | -2% | 30,700 |
| 2022/03/01 | 1,030 | 1,031 | 1,013 | 1,022 | -4 | -0.4% | 35,800 |
| 2022/02/28 | 1,013 | 1,027 | 1,012 | 1,026 | +16 | +1.6% | 41,500 |
| 2022/02/25 | 1,021 | 1,021 | 1,010 | 1,010 | -11 | -1.1% | 53,400 |
| 2022/02/24 | 1,011 | 1,021 | 1,008 | 1,021 | +9 | +0.9% | 24,000 |
| 2022/02/22 | 1,027 | 1,027 | 1,012 | 1,012 | -3 | -0.3% | 13,900 |
| 2022/02/21 | 1,012 | 1,016 | 1,005 | 1,015 | +3 | +0.3% | 15,900 |
| 2022/02/18 | 1,008 | 1,015 | 1,006 | 1,012 | +6 | +0.6% | 29,500 |
| 2022/02/17 | 1,006 | 1,006 | 1,000 | 1,006 | +3 | +0.3% | 7,900 |
| 2022/02/16 | 999 | 1,006 | 999 | 1,003 | +13 | +1.3% | 20,700 |
| 2022/02/15 | 1,003 | 1,006 | 990 | 990 | -10 | -1% | 46,700 |
| 2022/02/14 | 999 | 1,004 | 997 | 1,000 | -3 | -0.3% | 29,800 |
| 2022/02/10 | 997 | 1,004 | 997 | 1,003 | +6 | +0.6% | 21,400 |
| 2022/02/09 | 999 | 1,002 | 996 | 997 | -1 | -0.1% | 21,500 |
| 2022/02/08 | 1,004 | 1,013 | 998 | 998 | -7 | -0.7% | 16,700 |
| 2022/02/07 | 1,000 | 1,012 | 998 | 1,005 | +2 | +0.2% | 19,100 |
| 2022/02/04 | 1,002 | 1,009 | 1,000 | 1,003 | ±0 | ±0% | 23,500 |
| 2022/02/03 | 1,019 | 1,023 | 1,003 | 1,003 | -20 | -2% | 16,000 |
| 2022/02/02 | 1,013 | 1,032 | 1,011 | 1,023 | +12 | +1.2% | 18,000 |
| 2022/02/01 | 1,027 | 1,031 | 1,011 | 1,011 | -17 | -1.7% | 17,300 |
| 2022/01/31 | 1,019 | 1,028 | 1,017 | 1,028 | +11 | +1.1% | 13,000 |
| 2022/01/28 | 998 | 1,017 | 998 | 1,017 | +26 | +2.6% | 15,900 |
| 2022/01/27 | 1,012 | 1,016 | 991 | 991 | -21 | -2.1% | 24,500 |
| 2022/01/26 | 1,022 | 1,026 | 1,012 | 1,012 | -14 | -1.4% | 12,700 |
| 2022/01/25 | 1,033 | 1,033 | 1,023 | 1,026 | -10 | -1% | 9,600 |
| 2022/01/24 | 1,026 | 1,036 | 1,021 | 1,036 | +10 | +1% | 8,200 |
| 2022/01/21 | 1,009 | 1,026 | 999 | 1,026 | +30 | +3% | 14,800 |
| 2022/01/20 | 998 | 1,012 | 996 | 996 | -1 | -0.1% | 20,500 |
| 2022/01/19 | 1,006 | 1,015 | 997 | 997 | -9 | -0.9% | 30,000 |
| 2022/01/18 | 1,019 | 1,025 | 1,006 | 1,006 | -18 | -1.8% | 18,600 |
| 2022/01/17 | 1,025 | 1,025 | 1,021 | 1,024 | ±0 | ±0% | 17,600 |
| 2022/01/14 | 1,029 | 1,031 | 1,019 | 1,024 | -6 | -0.6% | 24,500 |
| 2022/01/13 | 1,044 | 1,044 | 1,027 | 1,030 | -6 | -0.6% | 16,900 |
| 2022/01/12 | 1,034 | 1,041 | 1,026 | 1,036 | +13 | +1.3% | 10,400 |
| 2022/01/11 | 1,039 | 1,039 | 1,023 | 1,023 | -9 | -0.9% | 12,300 |
651～
700
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
