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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,531 | 1,540 | 1,519 | 1,531 | +2 | +0.1% | 29,200 |
| 2024/01/29 | 1,541 | 1,546 | 1,529 | 1,529 | -9 | -0.6% | 25,100 |
| 2024/01/26 | 1,570 | 1,571 | 1,538 | 1,538 | -31 | -2% | 26,700 |
| 2024/01/25 | 1,550 | 1,572 | 1,543 | 1,569 | +31 | +2% | 34,300 |
| 2024/01/24 | 1,567 | 1,585 | 1,538 | 1,538 | -20 | -1.3% | 34,700 |
| 2024/01/23 | 1,551 | 1,558 | 1,533 | 1,558 | -1 | -0.1% | 56,100 |
| 2024/01/22 | 1,580 | 1,585 | 1,553 | 1,559 | -10 | -0.6% | 32,400 |
| 2024/01/19 | 1,586 | 1,600 | 1,569 | 1,569 | -3 | -0.2% | 31,200 |
| 2024/01/18 | 1,585 | 1,600 | 1,566 | 1,572 | -8 | -0.5% | 27,400 |
| 2024/01/17 | 1,614 | 1,625 | 1,578 | 1,580 | -14 | -0.9% | 31,900 |
| 2024/01/16 | 1,628 | 1,628 | 1,594 | 1,594 | -28 | -1.7% | 20,600 |
| 2024/01/15 | 1,588 | 1,629 | 1,588 | 1,622 | +38 | +2.4% | 25,100 |
| 2024/01/12 | 1,602 | 1,603 | 1,576 | 1,584 | -14 | -0.9% | 27,000 |
| 2024/01/11 | 1,608 | 1,610 | 1,597 | 1,598 | +5 | +0.3% | 22,200 |
| 2024/01/10 | 1,609 | 1,610 | 1,592 | 1,593 | -16 | -1% | 27,000 |
| 2024/01/09 | 1,593 | 1,611 | 1,583 | 1,609 | +20 | +1.3% | 25,000 |
| 2024/01/05 | 1,586 | 1,597 | 1,576 | 1,589 | +12 | +0.8% | 21,100 |
| 2024/01/04 | 1,554 | 1,578 | 1,534 | 1,577 | +22 | +1.4% | 14,300 |
| 2023/12/29 | 1,571 | 1,571 | 1,543 | 1,555 | -19 | -1.2% | 16,300 |
| 2023/12/28 | 1,565 | 1,578 | 1,565 | 1,574 | +9 | +0.6% | 11,100 |
| 2023/12/27 | 1,559 | 1,565 | 1,549 | 1,565 | +12 | +0.8% | 21,600 |
| 2023/12/26 | 1,550 | 1,562 | 1,546 | 1,553 | +4 | +0.3% | 18,100 |
| 2023/12/25 | 1,588 | 1,588 | 1,538 | 1,549 | -24 | -1.5% | 16,000 |
| 2023/12/22 | 1,542 | 1,579 | 1,542 | 1,573 | +44 | +2.9% | 34,000 |
| 2023/12/21 | 1,553 | 1,564 | 1,527 | 1,529 | -22 | -1.4% | 23,900 |
| 2023/12/20 | 1,544 | 1,561 | 1,541 | 1,551 | +8 | +0.5% | 45,800 |
| 2023/12/19 | 1,520 | 1,546 | 1,514 | 1,543 | +38 | +2.5% | 27,900 |
| 2023/12/18 | 1,543 | 1,543 | 1,498 | 1,505 | -38 | -2.5% | 24,600 |
| 2023/12/15 | 1,578 | 1,578 | 1,540 | 1,543 | -28 | -1.8% | 78,700 |
| 2023/12/14 | 1,573 | 1,583 | 1,562 | 1,571 | +3 | +0.2% | 41,100 |
| 2023/12/13 | 1,546 | 1,577 | 1,546 | 1,568 | +34 | +2.2% | 41,300 |
| 2023/12/12 | 1,533 | 1,539 | 1,510 | 1,534 | +11 | +0.7% | 44,100 |
| 2023/12/11 | 1,496 | 1,525 | 1,496 | 1,523 | +37 | +2.5% | 24,700 |
| 2023/12/08 | 1,503 | 1,506 | 1,475 | 1,486 | -25 | -1.7% | 39,800 |
| 2023/12/07 | 1,511 | 1,518 | 1,506 | 1,511 | -10 | -0.7% | 21,600 |
| 2023/12/06 | 1,475 | 1,528 | 1,475 | 1,521 | +50 | +3.4% | 39,300 |
| 2023/12/05 | 1,487 | 1,492 | 1,471 | 1,471 | -16 | -1.1% | 24,600 |
| 2023/12/04 | 1,481 | 1,494 | 1,476 | 1,487 | +9 | +0.6% | 18,800 |
| 2023/12/01 | 1,474 | 1,485 | 1,473 | 1,478 | +5 | +0.3% | 21,800 |
| 2023/11/30 | 1,467 | 1,476 | 1,459 | 1,473 | +11 | +0.8% | 12,200 |
| 2023/11/29 | 1,470 | 1,476 | 1,458 | 1,462 | -14 | -0.9% | 15,000 |
| 2023/11/28 | 1,460 | 1,476 | 1,454 | 1,476 | +31 | +2.1% | 24,700 |
| 2023/11/27 | 1,472 | 1,472 | 1,444 | 1,445 | -17 | -1.2% | 35,000 |
| 2023/11/24 | 1,451 | 1,466 | 1,451 | 1,462 | +7 | +0.5% | 14,000 |
| 2023/11/22 | 1,448 | 1,462 | 1,442 | 1,455 | +15 | +1% | 12,300 |
| 2023/11/21 | 1,435 | 1,446 | 1,430 | 1,440 | +1 | +0.1% | 22,400 |
| 2023/11/20 | 1,467 | 1,467 | 1,438 | 1,439 | -31 | -2.1% | 24,400 |
| 2023/11/17 | 1,454 | 1,471 | 1,448 | 1,470 | +18 | +1.2% | 24,400 |
| 2023/11/16 | 1,460 | 1,465 | 1,442 | 1,452 | -5 | -0.3% | 37,900 |
| 2023/11/15 | 1,470 | 1,472 | 1,456 | 1,457 | -13 | -0.9% | 23,400 |
351～
400
件表示中 / 3735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 | 196,000円 | +7.4% | +20.5% | 3.67% | 11.20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 | 2.54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 | 244,000円 | +0.5% | +5.9% | 3.28% | 9.24倍 | 1.02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 | 313,000円 | +4.1% | +8.9% | 3.58% | 13.98倍 | 0.98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
