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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/11/05 | 1,456 | 1,469 | 1,450 | 1,453 | -3 | -0.2% | 9,200 |
| 2024/11/01 | 1,453 | 1,462 | 1,443 | 1,456 | -11 | -0.7% | 15,400 |
| 2024/10/31 | 1,447 | 1,483 | 1,447 | 1,467 | +24 | +1.7% | 36,700 |
| 2024/10/30 | 1,431 | 1,469 | 1,426 | 1,443 | -47 | -3.2% | 78,900 |
| 2024/10/29 | 1,504 | 1,504 | 1,462 | 1,490 | -2 | -0.1% | 23,900 |
| 2024/10/28 | 1,471 | 1,499 | 1,471 | 1,492 | +26 | +1.8% | 11,800 |
| 2024/10/25 | 1,472 | 1,475 | 1,458 | 1,466 | -14 | -0.9% | 18,800 |
| 2024/10/24 | 1,490 | 1,494 | 1,471 | 1,480 | -11 | -0.7% | 25,200 |
| 2024/10/23 | 1,519 | 1,526 | 1,491 | 1,491 | -18 | -1.2% | 20,900 |
| 2024/10/22 | 1,553 | 1,553 | 1,508 | 1,509 | -31 | -2% | 19,200 |
151～
200
件表示中 / 3763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 | 193,100円 | +7.4% | +20.5% | 3.73% | 11.03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 |
| 三洋貿易 | 154,800円 | +2.1% | -5.1% | 3.68% | 9.10倍 | 0.89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 |
| 八洲電機 | 201,300円 | +2.9% | +6.1% | 1.99% | 10.72倍 | 1.41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 |
| ダイトロン | 413,000円 | +1.6% | +0.2% | 3.87% | 9.89倍 | 1.33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 |
| 杉本商 | 194,300円 | +4.7% | +1.9% | 2.78% | 18.29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 |
市場注目の銘柄
チャート関連のコラム
