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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,434 | 1,442 | 1,405 | 1,415 | -20 | -1.4% | 66,400 |
| 2024/09/05 | 1,440 | 1,463 | 1,418 | 1,435 | -14 | -1% | 55,800 |
| 2024/09/04 | 1,476 | 1,484 | 1,447 | 1,449 | -57 | -3.8% | 73,100 |
| 2024/09/03 | 1,491 | 1,507 | 1,491 | 1,506 | +16 | +1.1% | 27,300 |
| 2024/09/02 | 1,496 | 1,500 | 1,473 | 1,490 | +10 | +0.7% | 43,400 |
| 2024/08/30 | 1,479 | 1,489 | 1,475 | 1,480 | +8 | +0.5% | 31,400 |
| 2024/08/29 | 1,470 | 1,474 | 1,460 | 1,472 | +1 | +0.1% | 29,900 |
| 2024/08/28 | 1,475 | 1,475 | 1,456 | 1,471 | -1 | -0.1% | 20,100 |
| 2024/08/27 | 1,466 | 1,474 | 1,461 | 1,472 | +14 | +1% | 12,400 |
| 2024/08/26 | 1,456 | 1,461 | 1,448 | 1,458 | +8 | +0.6% | 17,600 |
| 2024/08/23 | 1,449 | 1,459 | 1,440 | 1,450 | +5 | +0.3% | 13,000 |
| 2024/08/22 | 1,437 | 1,446 | 1,433 | 1,445 | +16 | +1.1% | 10,000 |
| 2024/08/21 | 1,424 | 1,436 | 1,423 | 1,429 | +1 | +0.1% | 13,600 |
| 2024/08/20 | 1,426 | 1,440 | 1,421 | 1,428 | +30 | +2.1% | 30,400 |
| 2024/08/19 | 1,430 | 1,432 | 1,396 | 1,398 | -33 | -2.3% | 49,900 |
| 2024/08/16 | 1,415 | 1,435 | 1,405 | 1,431 | +46 | +3.3% | 24,800 |
| 2024/08/15 | 1,404 | 1,409 | 1,385 | 1,385 | -21 | -1.5% | 56,600 |
| 2024/08/14 | 1,394 | 1,413 | 1,376 | 1,406 | +30 | +2.2% | 29,800 |
| 2024/08/13 | 1,353 | 1,380 | 1,343 | 1,376 | +37 | +2.8% | 32,000 |
| 2024/08/09 | 1,365 | 1,370 | 1,303 | 1,339 | +4 | +0.3% | 72,800 |
| 2024/08/08 | 1,353 | 1,369 | 1,335 | 1,335 | -28 | -2.1% | 54,100 |
| 2024/08/07 | 1,360 | 1,412 | 1,345 | 1,363 | +1 | +0.1% | 35,700 |
| 2024/08/06 | 1,366 | 1,425 | 1,300 | 1,362 | +79 | +6.2% | 46,300 |
| 2024/08/05 | 1,367 | 1,381 | 1,270 | 1,283 | -144 | -10.1% | 60,300 |
| 2024/08/02 | 1,514 | 1,517 | 1,427 | 1,427 | -112 | -7.3% | 52,100 |
| 2024/08/01 | 1,563 | 1,568 | 1,528 | 1,539 | -91 | -5.6% | 42,700 |
| 2024/07/31 | 1,575 | 1,637 | 1,575 | 1,630 | +39 | +2.5% | 26,500 |
| 2024/07/30 | 1,607 | 1,607 | 1,580 | 1,591 | -14 | -0.9% | 24,600 |
| 2024/07/29 | 1,583 | 1,613 | 1,583 | 1,605 | +37 | +2.4% | 19,800 |
| 2024/07/26 | 1,585 | 1,590 | 1,566 | 1,568 | -15 | -0.9% | 31,700 |
| 2024/07/25 | 1,614 | 1,614 | 1,583 | 1,583 | -47 | -2.9% | 31,600 |
| 2024/07/24 | 1,655 | 1,655 | 1,630 | 1,630 | -27 | -1.6% | 31,500 |
| 2024/07/23 | 1,676 | 1,684 | 1,657 | 1,657 | -16 | -1% | 14,700 |
| 2024/07/22 | 1,713 | 1,713 | 1,671 | 1,673 | -40 | -2.3% | 21,400 |
| 2024/07/19 | 1,740 | 1,746 | 1,713 | 1,713 | -28 | -1.6% | 38,500 |
| 2024/07/18 | 1,748 | 1,758 | 1,730 | 1,741 | -7 | -0.4% | 18,900 |
| 2024/07/17 | 1,740 | 1,782 | 1,738 | 1,748 | +10 | +0.6% | 39,600 |
| 2024/07/16 | 1,748 | 1,750 | 1,713 | 1,738 | +25 | +1.5% | 96,600 |
| 2024/07/12 | 1,660 | 1,713 | 1,649 | 1,713 | +54 | +3.3% | 41,200 |
| 2024/07/11 | 1,649 | 1,660 | 1,634 | 1,659 | +23 | +1.4% | 26,100 |
| 2024/07/10 | 1,650 | 1,650 | 1,627 | 1,636 | -11 | -0.7% | 37,100 |
| 2024/07/09 | 1,651 | 1,668 | 1,639 | 1,647 | +2 | +0.1% | 19,900 |
| 2024/07/08 | 1,668 | 1,671 | 1,643 | 1,645 | -10 | -0.6% | 14,900 |
| 2024/07/05 | 1,677 | 1,678 | 1,655 | 1,655 | -30 | -1.8% | 17,300 |
| 2024/07/04 | 1,672 | 1,685 | 1,670 | 1,685 | +17 | +1% | 11,400 |
| 2024/07/03 | 1,665 | 1,674 | 1,658 | 1,668 | +3 | +0.2% | 16,400 |
| 2024/07/02 | 1,680 | 1,680 | 1,664 | 1,665 | -6 | -0.4% | 23,000 |
| 2024/07/01 | 1,691 | 1,691 | 1,657 | 1,671 | -21 | -1.2% | 21,400 |
| 2024/06/28 | 1,710 | 1,710 | 1,684 | 1,692 | -10 | -0.6% | 13,300 |
| 2024/06/27 | 1,700 | 1,714 | 1,691 | 1,702 | +7 | +0.4% | 33,900 |
51～
100
件表示中 / 3585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 | 145,900円 | +4.9% | +2.1% | 4.25% | 9.51倍 | 0.71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 | 219,000円 | -6.7% | -51.4% | 5.48% | 13.79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 | 161,300円 | +1.8% | +16.9% | 1.98% | 10.09倍 | 1.25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 | 209,900円 | +0.1% | -9.3% | 2.95% | 13.38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 | 188,700円 | +4.0% | -4.2% | 4.56% | 10.81倍 | 0.81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
