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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,442 | 1,445 | 1,431 | 1,437 | -6 | -0.4% | 14,300 |
| 2025/04/18 | 1,411 | 1,443 | 1,411 | 1,443 | +44 | +3.1% | 22,000 |
| 2025/04/17 | 1,382 | 1,405 | 1,382 | 1,399 | +17 | +1.2% | 13,700 |
| 2025/04/16 | 1,404 | 1,404 | 1,379 | 1,382 | -10 | -0.7% | 21,700 |
| 2025/04/15 | 1,412 | 1,414 | 1,390 | 1,392 | -15 | -1.1% | 28,000 |
| 2025/04/14 | 1,400 | 1,410 | 1,400 | 1,407 | +26 | +1.9% | 25,300 |
| 2025/04/11 | 1,361 | 1,391 | 1,324 | 1,381 | -5 | -0.4% | 49,000 |
| 2025/04/10 | 1,391 | 1,398 | 1,365 | 1,386 | +85 | +6.5% | 32,000 |
| 2025/04/09 | 1,328 | 1,328 | 1,286 | 1,301 | -41 | -3.1% | 53,700 |
| 2025/04/08 | 1,306 | 1,367 | 1,306 | 1,342 | +66 | +5.2% | 32,200 |
| 2025/04/07 | 1,293 | 1,307 | 1,257 | 1,276 | -103 | -7.5% | 60,300 |
| 2025/04/04 | 1,422 | 1,422 | 1,351 | 1,379 | -63 | -4.4% | 57,900 |
| 2025/04/03 | 1,430 | 1,445 | 1,423 | 1,442 | -31 | -2.1% | 35,600 |
| 2025/04/02 | 1,491 | 1,496 | 1,471 | 1,473 | -18 | -1.2% | 22,700 |
| 2025/04/01 | 1,493 | 1,500 | 1,481 | 1,491 | +18 | +1.2% | 17,800 |
| 2025/03/31 | 1,488 | 1,495 | 1,465 | 1,473 | -33 | -2.2% | 29,800 |
| 2025/03/28 | 1,511 | 1,524 | 1,501 | 1,506 | -43 | -2.8% | 56,000 |
| 2025/03/27 | 1,539 | 1,558 | 1,530 | 1,549 | +4 | +0.3% | 115,200 |
| 2025/03/26 | 1,529 | 1,551 | 1,525 | 1,545 | +16 | +1% | 68,500 |
| 2025/03/25 | 1,508 | 1,529 | 1,505 | 1,529 | +11 | +0.7% | 64,300 |
| 2025/03/24 | 1,538 | 1,555 | 1,511 | 1,518 | -25 | -1.6% | 73,100 |
| 2025/03/21 | 1,545 | 1,560 | 1,541 | 1,543 | -14 | -0.9% | 48,900 |
| 2025/03/19 | 1,556 | 1,566 | 1,549 | 1,557 | +6 | +0.4% | 31,600 |
| 2025/03/18 | 1,543 | 1,564 | 1,543 | 1,551 | +21 | +1.4% | 36,100 |
| 2025/03/17 | 1,537 | 1,543 | 1,521 | 1,530 | -7 | -0.5% | 45,000 |
| 2025/03/14 | 1,524 | 1,539 | 1,524 | 1,537 | +9 | +0.6% | 35,000 |
| 2025/03/13 | 1,518 | 1,529 | 1,517 | 1,528 | +11 | +0.7% | 23,500 |
| 2025/03/12 | 1,517 | 1,519 | 1,511 | 1,517 | +14 | +0.9% | 16,400 |
| 2025/03/11 | 1,511 | 1,519 | 1,492 | 1,503 | -26 | -1.7% | 28,800 |
| 2025/03/10 | 1,541 | 1,543 | 1,529 | 1,529 | -2 | -0.1% | 31,400 |
| 2025/03/07 | 1,539 | 1,541 | 1,522 | 1,531 | -19 | -1.2% | 32,600 |
| 2025/03/06 | 1,529 | 1,550 | 1,529 | 1,550 | +35 | +2.3% | 25,600 |
| 2025/03/05 | 1,505 | 1,523 | 1,505 | 1,515 | +21 | +1.4% | 26,900 |
| 2025/03/04 | 1,498 | 1,506 | 1,486 | 1,494 | -4 | -0.3% | 23,500 |
| 2025/03/03 | 1,500 | 1,510 | 1,484 | 1,498 | +17 | +1.1% | 24,700 |
| 2025/02/28 | 1,483 | 1,491 | 1,474 | 1,481 | -6 | -0.4% | 23,400 |
| 2025/02/27 | 1,460 | 1,487 | 1,460 | 1,487 | +21 | +1.4% | 14,500 |
| 2025/02/26 | 1,475 | 1,475 | 1,451 | 1,466 | -9 | -0.6% | 29,400 |
| 2025/02/25 | 1,455 | 1,476 | 1,454 | 1,475 | +15 | +1% | 12,800 |
| 2025/02/21 | 1,479 | 1,480 | 1,455 | 1,460 | -8 | -0.5% | 17,200 |
| 2025/02/20 | 1,480 | 1,485 | 1,464 | 1,468 | -20 | -1.3% | 21,200 |
| 2025/02/19 | 1,518 | 1,519 | 1,488 | 1,488 | -24 | -1.6% | 28,800 |
| 2025/02/18 | 1,531 | 1,531 | 1,505 | 1,512 | -19 | -1.2% | 17,300 |
| 2025/02/17 | 1,515 | 1,542 | 1,513 | 1,531 | +3 | +0.2% | 24,100 |
| 2025/02/14 | 1,530 | 1,538 | 1,521 | 1,528 | +3 | +0.2% | 15,000 |
| 2025/02/13 | 1,521 | 1,528 | 1,515 | 1,525 | +11 | +0.7% | 13,500 |
| 2025/02/12 | 1,525 | 1,526 | 1,508 | 1,514 | +9 | +0.6% | 16,100 |
| 2025/02/10 | 1,522 | 1,522 | 1,504 | 1,505 | -17 | -1.1% | 14,800 |
| 2025/02/07 | 1,523 | 1,535 | 1,512 | 1,522 | +3 | +0.2% | 13,600 |
| 2025/02/06 | 1,528 | 1,528 | 1,506 | 1,519 | -6 | -0.4% | 12,700 |
51～
100
件表示中 / 3734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 | 196,200円 | +7.4% | +20.5% | 3.67% | 11.21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 | 333,500円 | +13.7% | +25.4% | 0.27% | 19.10倍 | 2.53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 | 242,000円 | +0.5% | +5.9% | 3.31% | 9.16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 | 308,000円 | +4.1% | +8.9% | 3.64% | 13.76倍 | 0.96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 | 146,000円 | +2.1% | -5.1% | 3.90% | 8.58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
