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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,019 | 1,028 | 1,015 | 1,024 | +5 | +0.5% | 21,700 |
| 2022/06/13 | 1,002 | 1,023 | 1,002 | 1,019 | +6 | +0.6% | 20,000 |
| 2022/06/10 | 1,039 | 1,039 | 1,013 | 1,013 | -18 | -1.7% | 26,200 |
| 2022/06/09 | 1,039 | 1,039 | 1,031 | 1,031 | -11 | -1.1% | 12,500 |
| 2022/06/08 | 1,024 | 1,043 | 1,024 | 1,042 | +14 | +1.4% | 19,900 |
| 2022/06/07 | 1,033 | 1,040 | 1,024 | 1,028 | -2 | -0.2% | 22,900 |
| 2022/06/06 | 1,025 | 1,031 | 1,022 | 1,030 | +3 | +0.3% | 16,100 |
| 2022/06/03 | 1,023 | 1,027 | 1,017 | 1,027 | +5 | +0.5% | 15,900 |
| 2022/06/02 | 1,021 | 1,022 | 1,011 | 1,022 | -2 | -0.2% | 8,700 |
| 2022/06/01 | 1,006 | 1,025 | 1,006 | 1,024 | +18 | +1.8% | 20,000 |
| 2022/05/31 | 1,018 | 1,018 | 1,001 | 1,006 | -18 | -1.8% | 18,400 |
| 2022/05/30 | 999 | 1,024 | 994 | 1,024 | +32 | +3.2% | 70,400 |
| 2022/05/27 | 991 | 995 | 981 | 992 | +6 | +0.6% | 21,200 |
| 2022/05/26 | 970 | 986 | 970 | 986 | +16 | +1.6% | 16,100 |
| 2022/05/25 | 970 | 977 | 968 | 970 | ±0 | ±0% | 14,400 |
| 2022/05/24 | 981 | 988 | 966 | 970 | -15 | -1.5% | 14,000 |
| 2022/05/23 | 979 | 987 | 977 | 985 | +12 | +1.2% | 35,600 |
| 2022/05/20 | 969 | 975 | 964 | 973 | -2 | -0.2% | 37,100 |
| 2022/05/19 | 970 | 977 | 963 | 975 | +1 | +0.1% | 20,500 |
| 2022/05/18 | 965 | 975 | 964 | 974 | +16 | +1.7% | 25,000 |
| 2022/05/17 | 937 | 958 | 935 | 958 | +37 | +4% | 37,500 |
| 2022/05/16 | 940 | 940 | 915 | 921 | -11 | -1.2% | 46,800 |
| 2022/05/13 | 908 | 932 | 906 | 932 | +28 | +3.1% | 32,100 |
| 2022/05/12 | 916 | 918 | 904 | 904 | -12 | -1.3% | 23,800 |
| 2022/05/11 | 920 | 922 | 914 | 916 | -8 | -0.9% | 16,500 |
| 2022/05/10 | 928 | 934 | 917 | 924 | -2 | -0.2% | 23,200 |
| 2022/05/09 | 944 | 949 | 924 | 926 | -31 | -3.2% | 31,700 |
| 2022/05/06 | 948 | 957 | 944 | 957 | +12 | +1.3% | 18,900 |
| 2022/05/02 | 930 | 946 | 930 | 945 | -1 | -0.1% | 18,300 |
| 2022/04/28 | 918 | 946 | 916 | 946 | +28 | +3.1% | 29,500 |
| 2022/04/27 | 911 | 919 | 903 | 918 | +1 | +0.1% | 57,000 |
| 2022/04/26 | 929 | 930 | 917 | 917 | -10 | -1.1% | 23,000 |
| 2022/04/25 | 941 | 941 | 927 | 927 | -19 | -2% | 25,500 |
| 2022/04/22 | 957 | 957 | 945 | 946 | -9 | -0.9% | 15,100 |
| 2022/04/21 | 953 | 960 | 952 | 955 | +2 | +0.2% | 25,300 |
| 2022/04/20 | 943 | 959 | 943 | 953 | -5 | -0.5% | 32,700 |
| 2022/04/19 | 957 | 966 | 944 | 958 | +6 | +0.6% | 45,500 |
| 2022/04/18 | 982 | 982 | 952 | 952 | -50 | -5% | 56,700 |
| 2022/04/15 | 1,016 | 1,016 | 1,002 | 1,002 | -14 | -1.4% | 16,400 |
| 2022/04/14 | 998 | 1,016 | 998 | 1,016 | +19 | +1.9% | 9,400 |
| 2022/04/13 | 992 | 997 | 988 | 997 | +7 | +0.7% | 22,800 |
| 2022/04/12 | 995 | 998 | 990 | 990 | -8 | -0.8% | 10,600 |
| 2022/04/11 | 1,008 | 1,008 | 993 | 998 | -10 | -1% | 11,600 |
| 2022/04/08 | 1,003 | 1,010 | 995 | 1,008 | +11 | +1.1% | 28,300 |
| 2022/04/07 | 1,001 | 1,001 | 989 | 997 | -16 | -1.6% | 20,800 |
| 2022/04/06 | 1,019 | 1,020 | 1,009 | 1,013 | -8 | -0.8% | 12,800 |
| 2022/04/05 | 1,029 | 1,029 | 1,019 | 1,021 | ±0 | ±0% | 15,300 |
| 2022/04/04 | 1,022 | 1,024 | 1,015 | 1,021 | -6 | -0.6% | 18,800 |
| 2022/04/01 | 997 | 1,027 | 989 | 1,027 | +36 | +3.6% | 40,600 |
| 2022/03/31 | 1,008 | 1,013 | 991 | 991 | -20 | -2% | 34,300 |
751～
800
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
