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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 2022/08/19 | 1,063 | 1,069 | 1,056 | 1,059 | -8 | -0.7% | 15,900 |
| 2022/08/18 | 1,071 | 1,079 | 1,067 | 1,067 | -12 | -1.1% | 9,400 |
| 2022/08/17 | 1,085 | 1,086 | 1,076 | 1,079 | +7 | +0.7% | 16,800 |
| 2022/08/16 | 1,074 | 1,082 | 1,062 | 1,072 | -2 | -0.2% | 10,200 |
| 2022/08/15 | 1,089 | 1,089 | 1,060 | 1,074 | -7 | -0.6% | 25,900 |
| 2022/08/12 | 1,054 | 1,081 | 1,051 | 1,081 | +47 | +4.5% | 24,200 |
| 2022/08/10 | 1,049 | 1,049 | 1,034 | 1,034 | +2 | +0.2% | 7,200 |
| 2022/08/09 | 1,043 | 1,043 | 1,032 | 1,032 | -7 | -0.7% | 7,600 |
| 2022/08/08 | 1,052 | 1,060 | 1,039 | 1,039 | -15 | -1.4% | 9,700 |
| 2022/08/05 | 1,030 | 1,054 | 1,030 | 1,054 | +29 | +2.8% | 19,600 |
| 2022/08/04 | 1,037 | 1,037 | 1,025 | 1,025 | -5 | -0.5% | 9,200 |
| 2022/08/03 | 1,043 | 1,043 | 1,018 | 1,030 | -8 | -0.8% | 17,800 |
| 2022/08/02 | 1,089 | 1,089 | 1,038 | 1,038 | -45 | -4.2% | 25,500 |
| 2022/08/01 | 1,089 | 1,089 | 1,072 | 1,083 | +15 | +1.4% | 12,400 |
| 2022/07/29 | 1,094 | 1,094 | 1,067 | 1,068 | -31 | -2.8% | 14,400 |
701～
750
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 | 268,100円 | +4.2% | -14.9% | 5.22% | 8.98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
