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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,466 | 1,466 | 1,447 | 1,451 | -4 | -0.3% | 8,100 |
| 2025/01/20 | 1,451 | 1,456 | 1,450 | 1,455 | +18 | +1.3% | 11,200 |
| 2025/01/17 | 1,433 | 1,446 | 1,422 | 1,437 | +5 | +0.3% | 14,800 |
| 2025/01/16 | 1,453 | 1,460 | 1,432 | 1,432 | -12 | -0.8% | 21,000 |
| 2025/01/15 | 1,450 | 1,460 | 1,442 | 1,444 | -5 | -0.3% | 22,600 |
| 2025/01/14 | 1,460 | 1,465 | 1,444 | 1,449 | -12 | -0.8% | 26,200 |
| 2025/01/10 | 1,459 | 1,472 | 1,459 | 1,461 | +3 | +0.2% | 8,500 |
| 2025/01/09 | 1,473 | 1,473 | 1,457 | 1,458 | -16 | -1.1% | 19,600 |
| 2025/01/08 | 1,494 | 1,494 | 1,474 | 1,474 | -19 | -1.3% | 15,100 |
| 2025/01/07 | 1,503 | 1,503 | 1,483 | 1,493 | -7 | -0.5% | 16,800 |
| 2025/01/06 | 1,515 | 1,525 | 1,500 | 1,500 | -7 | -0.5% | 25,400 |
| 2024/12/30 | 1,520 | 1,524 | 1,505 | 1,507 | -13 | -0.9% | 15,900 |
| 2024/12/27 | 1,510 | 1,520 | 1,510 | 1,520 | +12 | +0.8% | 17,000 |
| 2024/12/26 | 1,498 | 1,508 | 1,485 | 1,508 | +13 | +0.9% | 21,800 |
| 2024/12/25 | 1,496 | 1,496 | 1,478 | 1,495 | -1 | -0.1% | 10,200 |
| 2024/12/24 | 1,490 | 1,498 | 1,482 | 1,496 | +9 | +0.6% | 15,400 |
| 2024/12/23 | 1,482 | 1,489 | 1,469 | 1,487 | +21 | +1.4% | 10,200 |
| 2024/12/20 | 1,496 | 1,496 | 1,464 | 1,466 | -19 | -1.3% | 39,700 |
| 2024/12/19 | 1,451 | 1,485 | 1,445 | 1,485 | +26 | +1.8% | 23,900 |
| 2024/12/18 | 1,478 | 1,481 | 1,451 | 1,459 | -22 | -1.5% | 15,000 |
| 2024/12/17 | 1,479 | 1,482 | 1,465 | 1,481 | +3 | +0.2% | 15,500 |
| 2024/12/16 | 1,508 | 1,510 | 1,472 | 1,478 | ±0 | ±0% | 78,800 |
| 2024/12/13 | 1,436 | 1,478 | 1,436 | 1,478 | +33 | +2.3% | 41,500 |
| 2024/12/12 | 1,452 | 1,452 | 1,438 | 1,445 | +14 | +1% | 21,500 |
| 2024/12/11 | 1,452 | 1,458 | 1,431 | 1,431 | -13 | -0.9% | 24,800 |
| 2024/12/10 | 1,460 | 1,460 | 1,434 | 1,444 | +14 | +1% | 29,700 |
| 2024/12/09 | 1,428 | 1,438 | 1,423 | 1,430 | +14 | +1% | 18,800 |
| 2024/12/06 | 1,406 | 1,425 | 1,403 | 1,416 | +9 | +0.6% | 34,500 |
| 2024/12/05 | 1,413 | 1,413 | 1,405 | 1,407 | +1 | +0.1% | 17,800 |
| 2024/12/04 | 1,428 | 1,428 | 1,406 | 1,406 | -30 | -2.1% | 31,500 |
| 2024/12/03 | 1,441 | 1,445 | 1,400 | 1,436 | +6 | +0.4% | 40,600 |
| 2024/12/02 | 1,417 | 1,440 | 1,415 | 1,430 | +14 | +1% | 16,600 |
| 2024/11/29 | 1,424 | 1,427 | 1,411 | 1,416 | -7 | -0.5% | 11,700 |
| 2024/11/28 | 1,420 | 1,426 | 1,418 | 1,423 | +12 | +0.9% | 11,800 |
| 2024/11/27 | 1,431 | 1,434 | 1,406 | 1,411 | -25 | -1.7% | 25,400 |
| 2024/11/26 | 1,446 | 1,453 | 1,433 | 1,436 | -10 | -0.7% | 7,800 |
| 2024/11/25 | 1,464 | 1,464 | 1,446 | 1,446 | -4 | -0.3% | 12,300 |
| 2024/11/22 | 1,454 | 1,464 | 1,450 | 1,450 | +10 | +0.7% | 11,800 |
| 2024/11/21 | 1,461 | 1,461 | 1,439 | 1,440 | -10 | -0.7% | 7,300 |
| 2024/11/20 | 1,452 | 1,455 | 1,438 | 1,450 | -2 | -0.1% | 12,500 |
| 2024/11/19 | 1,440 | 1,452 | 1,437 | 1,452 | +19 | +1.3% | 14,400 |
| 2024/11/18 | 1,443 | 1,453 | 1,432 | 1,433 | -11 | -0.8% | 14,900 |
| 2024/11/15 | 1,459 | 1,461 | 1,440 | 1,444 | -7 | -0.5% | 15,800 |
| 2024/11/14 | 1,443 | 1,454 | 1,433 | 1,451 | +20 | +1.4% | 14,300 |
| 2024/11/13 | 1,450 | 1,450 | 1,426 | 1,431 | -10 | -0.7% | 20,000 |
| 2024/11/12 | 1,450 | 1,459 | 1,441 | 1,441 | -9 | -0.6% | 11,400 |
| 2024/11/11 | 1,455 | 1,456 | 1,441 | 1,450 | -5 | -0.3% | 11,200 |
| 2024/11/08 | 1,481 | 1,481 | 1,450 | 1,455 | -18 | -1.2% | 21,700 |
| 2024/11/07 | 1,456 | 1,479 | 1,455 | 1,473 | +17 | +1.2% | 18,400 |
| 2024/11/06 | 1,469 | 1,485 | 1,454 | 1,456 | +3 | +0.2% | 19,200 |
51～
100
件表示中 / 3673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 | 137,900円 | +4.9% | +2.1% | 4.50% | 8.54倍 | 0.63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 | 194,600円 | -15.7% | -45.7% | 6.17% | 11.36倍 | 0.60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 |
| ダイトロン | 292,600円 | +1.6% | +0.2% | 5.47% | 7.00倍 | 0.93倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 三信電 | 186,500円 | +9.9% | +10.0% | 6.43% | 7.60倍 | 0.61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 |
| ＪＫＨＤ | 96,900円 | +2.9% | -19.3% | 4.64% | 5.60倍 | 0.45倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
市場注目の銘柄
チャート関連のコラム
