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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 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 |
| 2024/06/26 | 1,684 | 1,696 | 1,667 | 1,695 | +15 | +0.9% | 25,100 |
| 2024/06/25 | 1,666 | 1,686 | 1,649 | 1,680 | +24 | +1.4% | 27,100 |
| 2024/06/24 | 1,649 | 1,666 | 1,645 | 1,656 | +21 | +1.3% | 26,400 |
| 2024/06/21 | 1,648 | 1,668 | 1,629 | 1,635 | +5 | +0.3% | 33,700 |
| 2024/06/20 | 1,649 | 1,649 | 1,615 | 1,630 | -21 | -1.3% | 33,400 |
| 2024/06/19 | 1,603 | 1,651 | 1,600 | 1,651 | +51 | +3.2% | 36,100 |
| 2024/06/18 | 1,584 | 1,604 | 1,584 | 1,600 | +29 | +1.8% | 20,800 |
| 2024/06/17 | 1,586 | 1,596 | 1,561 | 1,571 | -32 | -2% | 24,400 |
| 2024/06/14 | 1,569 | 1,604 | 1,568 | 1,603 | +25 | +1.6% | 40,500 |
| 2024/06/13 | 1,600 | 1,600 | 1,578 | 1,578 | -14 | -0.9% | 11,200 |
| 2024/06/12 | 1,581 | 1,597 | 1,581 | 1,592 | +4 | +0.3% | 6,400 |
| 2024/06/11 | 1,598 | 1,601 | 1,586 | 1,588 | -9 | -0.6% | 11,400 |
| 2024/06/10 | 1,583 | 1,597 | 1,580 | 1,597 | +21 | +1.3% | 9,400 |
| 2024/06/07 | 1,570 | 1,576 | 1,563 | 1,576 | +6 | +0.4% | 6,800 |
| 2024/06/06 | 1,555 | 1,577 | 1,555 | 1,570 | +18 | +1.2% | 20,300 |
| 2024/06/05 | 1,556 | 1,561 | 1,547 | 1,552 | -7 | -0.4% | 16,900 |
| 2024/06/04 | 1,570 | 1,570 | 1,557 | 1,559 | -19 | -1.2% | 20,000 |
| 2024/06/03 | 1,612 | 1,612 | 1,576 | 1,578 | -31 | -1.9% | 15,500 |
| 2024/05/31 | 1,587 | 1,610 | 1,586 | 1,609 | +32 | +2% | 31,700 |
| 2024/05/30 | 1,578 | 1,585 | 1,568 | 1,577 | -9 | -0.6% | 19,200 |
| 2024/05/29 | 1,590 | 1,591 | 1,572 | 1,586 | -1 | -0.1% | 14,700 |
| 2024/05/28 | 1,587 | 1,604 | 1,581 | 1,587 | ±0 | ±0% | 17,800 |
| 2024/05/27 | 1,578 | 1,588 | 1,567 | 1,587 | +17 | +1.1% | 12,200 |
| 2024/05/24 | 1,573 | 1,575 | 1,562 | 1,570 | -16 | -1% | 17,300 |
| 2024/05/23 | 1,583 | 1,603 | 1,564 | 1,586 | +8 | +0.5% | 41,200 |
| 2024/05/22 | 1,589 | 1,592 | 1,572 | 1,578 | -11 | -0.7% | 21,400 |
| 2024/05/21 | 1,578 | 1,600 | 1,578 | 1,589 | +14 | +0.9% | 34,500 |
| 2024/05/20 | 1,551 | 1,577 | 1,551 | 1,575 | +15 | +1% | 20,100 |
| 2024/05/17 | 1,560 | 1,580 | 1,546 | 1,560 | -4 | -0.3% | 23,800 |
| 2024/05/16 | 1,540 | 1,572 | 1,537 | 1,564 | +29 | +1.9% | 45,400 |
| 2024/05/15 | 1,544 | 1,555 | 1,516 | 1,535 | +39 | +2.6% | 61,200 |
| 2024/05/14 | 1,517 | 1,517 | 1,485 | 1,496 | +1 | +0.1% | 63,500 |
| 2024/05/13 | 1,517 | 1,525 | 1,484 | 1,495 | -20 | -1.3% | 68,800 |
| 2024/05/10 | 1,550 | 1,550 | 1,513 | 1,515 | -36 | -2.3% | 34,700 |
| 2024/05/09 | 1,517 | 1,553 | 1,517 | 1,551 | +34 | +2.2% | 22,500 |
| 2024/05/08 | 1,524 | 1,529 | 1,517 | 1,517 | -8 | -0.5% | 13,200 |
| 2024/05/07 | 1,522 | 1,536 | 1,518 | 1,525 | -7 | -0.5% | 18,000 |
| 2024/05/02 | 1,528 | 1,538 | 1,524 | 1,532 | +1 | +0.1% | 12,600 |
| 2024/05/01 | 1,546 | 1,546 | 1,531 | 1,531 | -27 | -1.7% | 22,300 |
| 2024/04/30 | 1,533 | 1,558 | 1,529 | 1,558 | +32 | +2.1% | 15,800 |
| 2024/04/26 | 1,524 | 1,533 | 1,509 | 1,526 | +6 | +0.4% | 30,100 |
| 2024/04/25 | 1,535 | 1,546 | 1,515 | 1,520 | -16 | -1% | 14,400 |
| 2024/04/24 | 1,526 | 1,539 | 1,510 | 1,536 | +14 | +0.9% | 39,500 |
| 2024/04/23 | 1,534 | 1,534 | 1,501 | 1,522 | -12 | -0.8% | 26,600 |
| 2024/04/22 | 1,523 | 1,539 | 1,515 | 1,534 | +12 | +0.8% | 24,300 |
| 2024/04/19 | 1,540 | 1,550 | 1,504 | 1,522 | -42 | -2.7% | 53,500 |
| 2024/04/18 | 1,530 | 1,564 | 1,530 | 1,564 | +26 | +1.7% | 28,700 |
| 2024/04/17 | 1,566 | 1,566 | 1,530 | 1,538 | -23 | -1.5% | 45,900 |
101～
150
件表示中 / 3587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 | 144,600円 | +4.9% | +2.1% | 4.29% | 9.43倍 | 0.70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 |
| 八洲電機 | 161,600円 | +1.8% | +16.9% | 1.98% | 10.10倍 | 1.26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 |
| サンワテクノス | 216,400円 | -6.7% | -51.4% | 5.55% | 13.63倍 | 0.66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 |
| 佐鳥電機 | 189,200円 | +4.0% | -4.2% | 4.55% | 10.84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 |
| たけびし | 210,600円 | +0.1% | -9.3% | 2.94% | 13.43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 |
市場注目の銘柄
チャート関連のコラム
