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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,495 | 1,504 | 1,493 | 1,497 | -10 | -0.7% | 12,300 |
| 2024/04/10 | 1,505 | 1,514 | 1,498 | 1,507 | +5 | +0.3% | 16,900 |
| 2024/04/09 | 1,496 | 1,504 | 1,485 | 1,502 | +14 | +0.9% | 14,600 |
| 2024/04/08 | 1,481 | 1,491 | 1,481 | 1,488 | +14 | +0.9% | 19,800 |
| 2024/04/05 | 1,467 | 1,480 | 1,463 | 1,474 | -9 | -0.6% | 29,300 |
| 2024/04/04 | 1,488 | 1,491 | 1,477 | 1,483 | -4 | -0.3% | 19,800 |
| 2024/04/03 | 1,461 | 1,491 | 1,457 | 1,487 | +19 | +1.3% | 26,300 |
| 2024/04/02 | 1,487 | 1,492 | 1,463 | 1,468 | -19 | -1.3% | 27,000 |
| 2024/04/01 | 1,520 | 1,520 | 1,486 | 1,487 | -23 | -1.5% | 27,700 |
| 2024/03/29 | 1,511 | 1,523 | 1,502 | 1,510 | -1 | -0.1% | 24,500 |
| 2024/03/28 | 1,526 | 1,534 | 1,511 | 1,511 | -42 | -2.7% | 47,900 |
| 2024/03/27 | 1,540 | 1,564 | 1,540 | 1,553 | +17 | +1.1% | 87,100 |
| 2024/03/26 | 1,549 | 1,560 | 1,532 | 1,536 | ±0 | ±0% | 72,100 |
| 2024/03/25 | 1,541 | 1,552 | 1,529 | 1,536 | -6 | -0.4% | 71,800 |
| 2024/03/22 | 1,555 | 1,555 | 1,536 | 1,542 | -5 | -0.3% | 50,900 |
| 2024/03/21 | 1,555 | 1,559 | 1,547 | 1,547 | +6 | +0.4% | 44,200 |
| 2024/03/19 | 1,523 | 1,543 | 1,518 | 1,541 | +14 | +0.9% | 28,600 |
| 2024/03/18 | 1,535 | 1,535 | 1,518 | 1,527 | +10 | +0.7% | 37,300 |
| 2024/03/15 | 1,514 | 1,527 | 1,509 | 1,517 | +2 | +0.1% | 41,200 |
| 2024/03/14 | 1,501 | 1,517 | 1,489 | 1,515 | +25 | +1.7% | 31,300 |
| 2024/03/13 | 1,508 | 1,513 | 1,479 | 1,490 | -12 | -0.8% | 28,500 |
| 2024/03/12 | 1,490 | 1,502 | 1,466 | 1,502 | +1 | +0.1% | 41,100 |
| 2024/03/11 | 1,525 | 1,525 | 1,489 | 1,501 | -38 | -2.5% | 46,800 |
| 2024/03/08 | 1,525 | 1,550 | 1,525 | 1,539 | +11 | +0.7% | 37,200 |
| 2024/03/07 | 1,540 | 1,543 | 1,525 | 1,528 | -10 | -0.7% | 33,300 |
| 2024/03/06 | 1,536 | 1,548 | 1,532 | 1,538 | -10 | -0.6% | 31,800 |
| 2024/03/05 | 1,547 | 1,558 | 1,535 | 1,548 | -4 | -0.3% | 17,200 |
| 2024/03/04 | 1,593 | 1,593 | 1,548 | 1,552 | -29 | -1.8% | 35,800 |
| 2024/03/01 | 1,584 | 1,595 | 1,574 | 1,581 | -3 | -0.2% | 22,000 |
| 2024/02/29 | 1,571 | 1,592 | 1,568 | 1,584 | +1 | +0.1% | 22,900 |
| 2024/02/28 | 1,578 | 1,606 | 1,574 | 1,583 | +11 | +0.7% | 41,500 |
| 2024/02/27 | 1,560 | 1,585 | 1,554 | 1,572 | +9 | +0.6% | 22,800 |
| 2024/02/26 | 1,541 | 1,570 | 1,541 | 1,563 | +27 | +1.8% | 32,000 |
| 2024/02/22 | 1,538 | 1,549 | 1,527 | 1,536 | ±0 | ±0% | 38,100 |
| 2024/02/21 | 1,550 | 1,564 | 1,523 | 1,536 | -17 | -1.1% | 22,000 |
| 2024/02/20 | 1,570 | 1,570 | 1,550 | 1,553 | -17 | -1.1% | 21,300 |
| 2024/02/19 | 1,541 | 1,570 | 1,541 | 1,570 | +33 | +2.1% | 31,400 |
| 2024/02/16 | 1,522 | 1,539 | 1,460 | 1,537 | +23 | +1.5% | 58,600 |
| 2024/02/15 | 1,521 | 1,525 | 1,508 | 1,514 | -7 | -0.5% | 24,700 |
| 2024/02/14 | 1,539 | 1,539 | 1,509 | 1,521 | -13 | -0.8% | 26,600 |
| 2024/02/13 | 1,510 | 1,536 | 1,499 | 1,534 | +44 | +3% | 32,200 |
| 2024/02/09 | 1,493 | 1,510 | 1,489 | 1,490 | -3 | -0.2% | 23,300 |
| 2024/02/08 | 1,503 | 1,503 | 1,465 | 1,493 | -7 | -0.5% | 44,000 |
| 2024/02/07 | 1,510 | 1,516 | 1,494 | 1,500 | -10 | -0.7% | 27,100 |
| 2024/02/06 | 1,535 | 1,535 | 1,510 | 1,510 | -17 | -1.1% | 21,700 |
| 2024/02/05 | 1,532 | 1,532 | 1,515 | 1,527 | -3 | -0.2% | 19,200 |
| 2024/02/02 | 1,525 | 1,545 | 1,514 | 1,530 | +20 | +1.3% | 44,000 |
| 2024/02/01 | 1,530 | 1,536 | 1,504 | 1,510 | -54 | -3.5% | 63,000 |
| 2024/01/31 | 1,533 | 1,566 | 1,524 | 1,564 | +33 | +2.2% | 86,400 |
| 2024/01/30 | 1,531 | 1,540 | 1,519 | 1,531 | +2 | +0.1% | 29,200 |
301～
350
件表示中 / 3734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 | 196,200円 | +7.4% | +20.5% | 3.67% | 11.21倍 | 0.91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 | 334,000円 | +13.7% | +25.4% | 0.27% | 19.13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 | 244,200円 | +0.5% | +5.9% | 3.28% | 9.24倍 | 1.03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 | 312,000円 | +4.1% | +8.9% | 3.59% | 13.94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% | 8.54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
