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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 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 |
| 2025/02/05 | 1,512 | 1,538 | 1,512 | 1,525 | +16 | +1.1% | 25,900 |
| 2025/02/04 | 1,490 | 1,520 | 1,472 | 1,509 | +53 | +3.6% | 38,500 |
| 2025/02/03 | 1,479 | 1,479 | 1,456 | 1,456 | -27 | -1.8% | 28,000 |
| 2025/01/31 | 1,498 | 1,498 | 1,477 | 1,483 | -12 | -0.8% | 18,200 |
| 2025/01/30 | 1,485 | 1,495 | 1,485 | 1,495 | +6 | +0.4% | 12,500 |
| 2025/01/29 | 1,492 | 1,493 | 1,481 | 1,489 | +2 | +0.1% | 10,300 |
| 2025/01/28 | 1,471 | 1,489 | 1,471 | 1,487 | +11 | +0.7% | 15,400 |
| 2025/01/27 | 1,474 | 1,483 | 1,473 | 1,476 | +14 | +1% | 10,200 |
| 2025/01/24 | 1,466 | 1,475 | 1,462 | 1,462 | +7 | +0.5% | 10,900 |
| 2025/01/23 | 1,466 | 1,466 | 1,449 | 1,455 | -4 | -0.3% | 16,600 |
| 2025/01/22 | 1,467 | 1,467 | 1,457 | 1,459 | +8 | +0.6% | 5,900 |
| 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 |
101～
150
件表示中 / 3766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 | 193,700円 | +7.4% | +20.5% | 3.72% | 11.07倍 | 0.90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 |
| 三信電 | 271,700円 | +4.2% | -14.9% | 5.15% | 9.11倍 | 0.83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 |
| 杉本商 | 192,600円 | +4.7% | +1.9% | 2.80% | 18.13倍 | 0.99倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| コンドーテック | 164,900円 | +7.4% | +2.6% | 3.15% | 12.61倍 | 1.16倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| トーメンデバ | 627,000円 | -5.1% | -11.9% | 4.15% | 8.88倍 | 0.86倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
市場注目の銘柄
チャート関連のコラム
