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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 2022/11/09 | 1,087 | 1,097 | 1,080 | 1,084 | -1 | -0.1% | 10,100 |
| 2022/11/08 | 1,069 | 1,087 | 1,069 | 1,085 | +8 | +0.7% | 21,200 |
| 2022/11/07 | 1,048 | 1,079 | 1,048 | 1,077 | +29 | +2.8% | 40,700 |
| 2022/11/04 | 1,050 | 1,053 | 1,036 | 1,048 | -15 | -1.4% | 45,000 |
| 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 |
651～
700
件表示中 / 3766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 | 193,900円 | +7.4% | +20.5% | 3.71% | 11.08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 |
| 三信電 | 268,300円 | +4.2% | -14.9% | 5.22% | 8.99倍 | 0.81倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 杉本商 | 191,800円 | +4.7% | +1.9% | 2.82% | 18.05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 |
| コンドーテック | 165,500円 | +7.4% | +2.6% | 3.14% | 12.66倍 | 1.16倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| トーメンデバ | 624,000円 | -5.1% | -11.9% | 4.17% | 8.84倍 | 0.86倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
市場注目の銘柄
チャート関連のコラム
