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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,186 | 1,187 | 1,172 | 1,175 | -8 | -0.7% | 20,000 |
| 2017/09/21 | 1,176 | 1,189 | 1,176 | 1,183 | +9 | +0.8% | 17,700 |
| 2017/09/20 | 1,171 | 1,182 | 1,171 | 1,174 | -3 | -0.3% | 24,900 |
| 2017/09/19 | 1,167 | 1,178 | 1,167 | 1,177 | +21 | +1.8% | 23,400 |
| 2017/09/15 | 1,152 | 1,164 | 1,152 | 1,156 | -1 | -0.1% | 36,000 |
| 2017/09/14 | 1,154 | 1,158 | 1,151 | 1,157 | +3 | +0.3% | 14,900 |
| 2017/09/13 | 1,147 | 1,157 | 1,147 | 1,154 | +6 | +0.5% | 15,800 |
| 2017/09/12 | 1,143 | 1,151 | 1,141 | 1,148 | +9 | +0.8% | 14,100 |
| 2017/09/11 | 1,138 | 1,139 | 1,132 | 1,139 | +9 | +0.8% | 38,900 |
| 2017/09/08 | 1,127 | 1,131 | 1,124 | 1,130 | +1 | +0.1% | 43,500 |
| 2017/09/07 | 1,127 | 1,134 | 1,120 | 1,129 | +8 | +0.7% | 16,500 |
| 2017/09/06 | 1,113 | 1,127 | 1,106 | 1,121 | +4 | +0.4% | 14,300 |
| 2017/09/05 | 1,136 | 1,136 | 1,117 | 1,117 | -15 | -1.3% | 11,900 |
| 2017/09/04 | 1,149 | 1,149 | 1,124 | 1,132 | -19 | -1.7% | 24,900 |
| 2017/09/01 | 1,143 | 1,151 | 1,130 | 1,151 | +8 | +0.7% | 16,500 |
| 2017/08/31 | 1,150 | 1,150 | 1,110 | 1,143 | -1 | -0.1% | 19,200 |
| 2017/08/30 | 1,144 | 1,145 | 1,137 | 1,144 | +4 | +0.4% | 19,800 |
| 2017/08/29 | 1,124 | 1,140 | 1,122 | 1,140 | +11 | +1% | 13,800 |
| 2017/08/28 | 1,130 | 1,137 | 1,123 | 1,129 | +4 | +0.4% | 18,700 |
| 2017/08/25 | 1,122 | 1,128 | 1,121 | 1,125 | +4 | +0.4% | 10,200 |
| 2017/08/24 | 1,117 | 1,126 | 1,117 | 1,121 | +1 | +0.1% | 14,300 |
| 2017/08/23 | 1,130 | 1,130 | 1,118 | 1,120 | ±0 | ±0% | 15,900 |
| 2017/08/22 | 1,120 | 1,122 | 1,118 | 1,120 | -2 | -0.2% | 6,900 |
| 2017/08/21 | 1,116 | 1,124 | 1,116 | 1,122 | +9 | +0.8% | 6,300 |
| 2017/08/18 | 1,140 | 1,140 | 1,112 | 1,113 | -31 | -2.7% | 40,000 |
| 2017/08/17 | 1,146 | 1,149 | 1,140 | 1,144 | +2 | +0.2% | 14,800 |
| 2017/08/16 | 1,139 | 1,146 | 1,136 | 1,142 | +3 | +0.3% | 10,200 |
| 2017/08/15 | 1,141 | 1,147 | 1,134 | 1,139 | -7 | -0.6% | 32,900 |
| 2017/08/14 | 1,164 | 1,164 | 1,142 | 1,146 | -25 | -2.1% | 36,700 |
| 2017/08/10 | 1,173 | 1,175 | 1,166 | 1,171 | -9 | -0.8% | 17,700 |
| 2017/08/09 | 1,188 | 1,192 | 1,168 | 1,180 | -8 | -0.7% | 21,400 |
| 2017/08/08 | 1,192 | 1,192 | 1,184 | 1,188 | -2 | -0.2% | 11,100 |
| 2017/08/07 | 1,187 | 1,197 | 1,186 | 1,190 | +5 | +0.4% | 18,800 |
| 2017/08/04 | 1,177 | 1,187 | 1,170 | 1,185 | +6 | +0.5% | 9,600 |
| 2017/08/03 | 1,179 | 1,182 | 1,171 | 1,179 | -3 | -0.3% | 27,800 |
| 2017/08/02 | 1,182 | 1,185 | 1,172 | 1,182 | ±0 | ±0% | 18,300 |
| 2017/08/01 | 1,174 | 1,185 | 1,167 | 1,182 | +8 | +0.7% | 20,400 |
| 2017/07/31 | 1,204 | 1,204 | 1,173 | 1,174 | -38 | -3.1% | 18,400 |
| 2017/07/28 | 1,176 | 1,214 | 1,171 | 1,212 | +37 | +3.1% | 34,500 |
| 2017/07/27 | 1,212 | 1,222 | 1,160 | 1,175 | -37 | -3.1% | 50,400 |
| 2017/07/26 | 1,223 | 1,229 | 1,204 | 1,212 | -14 | -1.1% | 17,400 |
| 2017/07/25 | 1,233 | 1,235 | 1,226 | 1,226 | -7 | -0.6% | 10,300 |
| 2017/07/24 | 1,246 | 1,247 | 1,208 | 1,233 | -13 | -1% | 20,400 |
| 2017/07/21 | 1,233 | 1,246 | 1,228 | 1,246 | +13 | +1.1% | 15,100 |
| 2017/07/20 | 1,215 | 1,234 | 1,209 | 1,233 | +30 | +2.5% | 33,200 |
| 2017/07/19 | 1,195 | 1,209 | 1,193 | 1,203 | +8 | +0.7% | 20,200 |
| 2017/07/18 | 1,200 | 1,201 | 1,189 | 1,195 | -3 | -0.3% | 65,300 |
| 2017/07/14 | 1,175 | 1,207 | 1,173 | 1,198 | +24 | +2% | 33,800 |
| 2017/07/13 | 1,168 | 1,175 | 1,165 | 1,174 | +10 | +0.9% | 9,400 |
| 2017/07/12 | 1,163 | 1,170 | 1,160 | 1,164 | +5 | +0.4% | 17,200 |
1901～
1950
件表示中 / 3736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 | 198,100円 | +7.4% | +20.5% | 3.63% | 11.32倍 | 0.92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 |
| テンポスＨＤ | 333,500円 | +13.7% | +25.4% | 0.27% | 19.10倍 | 2.53倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| 椿本興 | 241,400円 | +0.5% | +5.9% | 3.31% | 9.14倍 | 1.01倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| 進 和 | 310,000円 | +4.1% | +8.9% | 3.61% | 13.85倍 | 0.97倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 三洋貿易 | 145,400円 | +2.1% | -5.1% | 3.92% | 8.55倍 | 0.84倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
市場注目の銘柄
チャート関連のコラム
