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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,535 | 1,535 | 1,518 | 1,527 | +10 | +0.7% | 37,300 |
| 2024/03/15 | 1,514 | 1,527 | 1,509 | 1,517 | +2 | +0.1% | 41,200 |
| 2024/03/14 | 1,501 | 1,517 | 1,489 | 1,515 | +25 | +1.7% | 31,300 |
| 2024/03/13 | 1,508 | 1,513 | 1,479 | 1,490 | -12 | -0.8% | 28,500 |
| 2024/03/12 | 1,490 | 1,502 | 1,466 | 1,502 | +1 | +0.1% | 41,100 |
| 2024/03/11 | 1,525 | 1,525 | 1,489 | 1,501 | -38 | -2.5% | 46,800 |
| 2024/03/08 | 1,525 | 1,550 | 1,525 | 1,539 | +11 | +0.7% | 37,200 |
| 2024/03/07 | 1,540 | 1,543 | 1,525 | 1,528 | -10 | -0.7% | 33,300 |
| 2024/03/06 | 1,536 | 1,548 | 1,532 | 1,538 | -10 | -0.6% | 31,800 |
| 2024/03/05 | 1,547 | 1,558 | 1,535 | 1,548 | -4 | -0.3% | 17,200 |
| 2024/03/04 | 1,593 | 1,593 | 1,548 | 1,552 | -29 | -1.8% | 35,800 |
| 2024/03/01 | 1,584 | 1,595 | 1,574 | 1,581 | -3 | -0.2% | 22,000 |
| 2024/02/29 | 1,571 | 1,592 | 1,568 | 1,584 | +1 | +0.1% | 22,900 |
| 2024/02/28 | 1,578 | 1,606 | 1,574 | 1,583 | +11 | +0.7% | 41,500 |
| 2024/02/27 | 1,560 | 1,585 | 1,554 | 1,572 | +9 | +0.6% | 22,800 |
| 2024/02/26 | 1,541 | 1,570 | 1,541 | 1,563 | +27 | +1.8% | 32,000 |
| 2024/02/22 | 1,538 | 1,549 | 1,527 | 1,536 | ±0 | ±0% | 38,100 |
| 2024/02/21 | 1,550 | 1,564 | 1,523 | 1,536 | -17 | -1.1% | 22,000 |
| 2024/02/20 | 1,570 | 1,570 | 1,550 | 1,553 | -17 | -1.1% | 21,300 |
| 2024/02/19 | 1,541 | 1,570 | 1,541 | 1,570 | +33 | +2.1% | 31,400 |
| 2024/02/16 | 1,522 | 1,539 | 1,460 | 1,537 | +23 | +1.5% | 58,600 |
| 2024/02/15 | 1,521 | 1,525 | 1,508 | 1,514 | -7 | -0.5% | 24,700 |
| 2024/02/14 | 1,539 | 1,539 | 1,509 | 1,521 | -13 | -0.8% | 26,600 |
| 2024/02/13 | 1,510 | 1,536 | 1,499 | 1,534 | +44 | +3% | 32,200 |
| 2024/02/09 | 1,493 | 1,510 | 1,489 | 1,490 | -3 | -0.2% | 23,300 |
| 2024/02/08 | 1,503 | 1,503 | 1,465 | 1,493 | -7 | -0.5% | 44,000 |
| 2024/02/07 | 1,510 | 1,516 | 1,494 | 1,500 | -10 | -0.7% | 27,100 |
| 2024/02/06 | 1,535 | 1,535 | 1,510 | 1,510 | -17 | -1.1% | 21,700 |
| 2024/02/05 | 1,532 | 1,532 | 1,515 | 1,527 | -3 | -0.2% | 19,200 |
| 2024/02/02 | 1,525 | 1,545 | 1,514 | 1,530 | +20 | +1.3% | 44,000 |
| 2024/02/01 | 1,530 | 1,536 | 1,504 | 1,510 | -54 | -3.5% | 63,000 |
| 2024/01/31 | 1,533 | 1,566 | 1,524 | 1,564 | +33 | +2.2% | 86,400 |
| 2024/01/30 | 1,531 | 1,540 | 1,519 | 1,531 | +2 | +0.1% | 29,200 |
| 2024/01/29 | 1,541 | 1,546 | 1,529 | 1,529 | -9 | -0.6% | 25,100 |
| 2024/01/26 | 1,570 | 1,571 | 1,538 | 1,538 | -31 | -2% | 26,700 |
| 2024/01/25 | 1,550 | 1,572 | 1,543 | 1,569 | +31 | +2% | 34,300 |
| 2024/01/24 | 1,567 | 1,585 | 1,538 | 1,538 | -20 | -1.3% | 34,700 |
| 2024/01/23 | 1,551 | 1,558 | 1,533 | 1,558 | -1 | -0.1% | 56,100 |
| 2024/01/22 | 1,580 | 1,585 | 1,553 | 1,559 | -10 | -0.6% | 32,400 |
| 2024/01/19 | 1,586 | 1,600 | 1,569 | 1,569 | -3 | -0.2% | 31,200 |
| 2024/01/18 | 1,585 | 1,600 | 1,566 | 1,572 | -8 | -0.5% | 27,400 |
| 2024/01/17 | 1,614 | 1,625 | 1,578 | 1,580 | -14 | -0.9% | 31,900 |
| 2024/01/16 | 1,628 | 1,628 | 1,594 | 1,594 | -28 | -1.7% | 20,600 |
| 2024/01/15 | 1,588 | 1,629 | 1,588 | 1,622 | +38 | +2.4% | 25,100 |
| 2024/01/12 | 1,602 | 1,603 | 1,576 | 1,584 | -14 | -0.9% | 27,000 |
| 2024/01/11 | 1,608 | 1,610 | 1,597 | 1,598 | +5 | +0.3% | 22,200 |
| 2024/01/10 | 1,609 | 1,610 | 1,592 | 1,593 | -16 | -1% | 27,000 |
| 2024/01/09 | 1,593 | 1,611 | 1,583 | 1,609 | +20 | +1.3% | 25,000 |
| 2024/01/05 | 1,586 | 1,597 | 1,576 | 1,589 | +12 | +0.8% | 21,100 |
| 2024/01/04 | 1,554 | 1,578 | 1,534 | 1,577 | +22 | +1.4% | 14,300 |
51～
100
件表示中 / 3467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 | 160,900円 | +4.9% | +2.1% | 3.85% | 10.48倍 | 0.79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 |
| フォーバル | 139,400円 | +5.5% | +7.0% | 2.15% | 17.39倍 | 2.22倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| 高千穂交 | 374,500円 | +6.6% | +9.0% | 4.27% | 22.85倍 | 2.02倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 佐鳥電機 | 206,100円 | +1.5% | +22.1% | 3.88% | 12.30倍 | 0.92倍 |
|
半導体・電子部品商社で上位。絶縁監視装置や通信関連など自社製品拡充。台湾への販売強み |
| 佐藤商 | 167,500円 | +4.0% | -6.1% | 4.06% | 6.56倍 | 0.54倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム
