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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 469 | 470 | 465 | 470 | +5 | +1.1% | 12,000 |
| 2010/07/23 | 466 | 466 | 460 | 465 | +6 | +1.3% | 10,000 |
| 2010/07/22 | 453 | 460 | 453 | 459 | +2 | +0.4% | 19,000 |
| 2010/07/21 | 471 | 471 | 457 | 457 | -12 | -2.6% | 22,000 |
| 2010/07/20 | 482 | 482 | 469 | 469 | +13 | +2.9% | 41,000 |
| 2010/07/16 | 455 | 457 | 454 | 456 | +2 | +0.4% | 18,000 |
| 2010/07/15 | 456 | 457 | 454 | 454 | -14 | -3% | 84,000 |
| 2010/07/14 | 470 | 471 | 467 | 468 | +5 | +1.1% | 55,000 |
| 2010/07/13 | 470 | 470 | 463 | 463 | ±0 | ±0% | 31,000 |
| 2010/07/12 | 455 | 465 | 455 | 463 | +8 | +1.8% | 18,000 |
| 2010/07/09 | 459 | 460 | 453 | 455 | ±0 | ±0% | 30,000 |
| 2010/07/08 | 464 | 464 | 455 | 455 | -4 | -0.9% | 16,000 |
| 2010/07/07 | 454 | 459 | 454 | 459 | +3 | +0.7% | 3,000 |
| 2010/07/06 | 452 | 459 | 452 | 456 | +5 | +1.1% | 13,000 |
| 2010/07/05 | 444 | 458 | 444 | 451 | -1 | -0.2% | 20,000 |
| 2010/07/02 | 440 | 453 | 440 | 452 | +12 | +2.7% | 12,000 |
| 2010/07/01 | 440 | 445 | 439 | 440 | -7 | -1.6% | 12,000 |
| 2010/06/30 | 451 | 462 | 444 | 447 | -4 | -0.9% | 11,000 |
| 2010/06/29 | 442 | 453 | 441 | 451 | +2 | +0.4% | 11,000 |
| 2010/06/28 | 449 | 450 | 448 | 449 | ±0 | ±0% | 6,000 |
| 2010/06/25 | 448 | 456 | 448 | 449 | -5 | -1.1% | 6,000 |
| 2010/06/24 | 446 | 462 | 446 | 454 | +5 | +1.1% | 6,000 |
| 2010/06/23 | 443 | 451 | 443 | 449 | -2 | -0.4% | 17,000 |
| 2010/06/22 | 464 | 464 | 451 | 451 | -13 | -2.8% | 7,000 |
| 2010/06/21 | 453 | 465 | 453 | 464 | +11 | +2.4% | 14,000 |
| 2010/06/18 | 460 | 460 | 453 | 453 | -9 | -1.9% | 39,000 |
| 2010/06/17 | 457 | 465 | 452 | 462 | +12 | +2.7% | 25,000 |
| 2010/06/16 | 446 | 454 | 446 | 450 | +8 | +1.8% | 13,000 |
| 2010/06/15 | 445 | 445 | 442 | 442 | -4 | -0.9% | 35,000 |
| 2010/06/14 | 438 | 448 | 438 | 446 | +9 | +2.1% | 28,000 |
| 2010/06/11 | 441 | 441 | 437 | 437 | +4 | +0.9% | 35,000 |
| 2010/06/10 | 431 | 433 | 429 | 433 | +2 | +0.5% | 15,000 |
| 2010/06/09 | 431 | 431 | 431 | 431 | -3 | -0.7% | 1,000 |
| 2010/06/08 | 431 | 434 | 427 | 434 | +4 | +0.9% | 12,000 |
| 2010/06/07 | 439 | 439 | 423 | 430 | -15 | -3.4% | 20,000 |
| 2010/06/04 | 443 | 445 | 442 | 445 | +3 | +0.7% | 17,000 |
| 2010/06/03 | 429 | 443 | 428 | 442 | +15 | +3.5% | 286,000 |
| 2010/06/02 | 431 | 431 | 423 | 427 | ±0 | ±0% | 17,000 |
| 2010/06/01 | 424 | 427 | 423 | 427 | +3 | +0.7% | 26,000 |
| 2010/05/31 | 424 | 428 | 423 | 424 | ±0 | ±0% | 55,000 |
| 2010/05/28 | 425 | 426 | 419 | 424 | -2 | -0.5% | 39,000 |
| 2010/05/27 | 423 | 426 | 423 | 426 | +2 | +0.5% | 18,000 |
| 2010/05/26 | 429 | 429 | 416 | 424 | -5 | -1.2% | 27,000 |
| 2010/05/25 | 436 | 436 | 427 | 429 | -7 | -1.6% | 25,000 |
| 2010/05/24 | 437 | 439 | 433 | 436 | -9 | -2% | 40,000 |
| 2010/05/21 | 453 | 453 | 445 | 445 | -9 | -2% | 14,000 |
| 2010/05/20 | 460 | 460 | 454 | 454 | -14 | -3% | 18,000 |
| 2010/05/19 | 466 | 469 | 465 | 468 | -6 | -1.3% | 20,000 |
| 2010/05/18 | 482 | 482 | 473 | 474 | ±0 | ±0% | 21,000 |
| 2010/05/17 | 483 | 483 | 473 | 474 | -14 | -2.9% | 47,000 |
3601～
3650
件表示中 / 3678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 | 138,100円 | +4.9% | +2.1% | 4.49% | 8.55倍 | 0.64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 |
| エフティＧ | 105,500円 | -6.8% | +15.5% | 5.21% | 5.06倍 | 1.17倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| サンワテクノス | 196,700円 | -15.7% | -45.7% | 6.10% | 11.48倍 | 0.60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 |
| ダイトロン | 290,700円 | +1.6% | +0.2% | 5.50% | 6.95倍 | 0.93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 |
| 東都水 | 746,000円 | +0.2% | -16.0% | 0.00% | 13.94倍 | 1.04倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
市場注目の銘柄
チャート関連のコラム
