加賀電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 4,100 | 4,130 | 4,060 | 4,070 | +55 | +1.4% | 75,100 |
| 2022/10/21 | 4,070 | 4,100 | 4,015 | 4,015 | -45 | -1.1% | 51,600 |
| 2022/10/20 | 4,040 | 4,080 | 4,025 | 4,060 | -40 | -1% | 58,100 |
| 2022/10/19 | 4,060 | 4,105 | 4,030 | 4,100 | +5 | +0.1% | 57,600 |
| 2022/10/18 | 4,045 | 4,100 | 4,030 | 4,095 | +90 | +2.2% | 69,400 |
| 2022/10/17 | 4,045 | 4,065 | 3,985 | 4,005 | -120 | -2.9% | 104,400 |
| 2022/10/14 | 4,115 | 4,155 | 4,105 | 4,125 | +110 | +2.7% | 164,400 |
| 2022/10/13 | 4,000 | 4,035 | 3,965 | 4,015 | +5 | +0.1% | 73,600 |
| 2022/10/12 | 4,045 | 4,045 | 3,985 | 4,010 | -55 | -1.4% | 105,900 |
| 2022/10/11 | 4,160 | 4,170 | 4,055 | 4,065 | -165 | -3.9% | 115,200 |
| 2022/10/07 | 4,250 | 4,250 | 4,170 | 4,230 | -115 | -2.6% | 149,100 |
| 2022/10/06 | 4,300 | 4,395 | 4,295 | 4,345 | +90 | +2.1% | 126,600 |
| 2022/10/05 | 4,215 | 4,335 | 4,205 | 4,255 | +110 | +2.7% | 223,300 |
| 2022/10/04 | 4,175 | 4,205 | 4,135 | 4,145 | +10 | +0.2% | 196,400 |
| 2022/10/03 | 3,975 | 4,135 | 3,970 | 4,135 | +95 | +2.4% | 111,500 |
| 2022/09/30 | 4,070 | 4,085 | 4,000 | 4,040 | -65 | -1.6% | 111,200 |
| 2022/09/29 | 4,135 | 4,160 | 4,040 | 4,105 | -25 | -0.6% | 117,600 |
| 2022/09/28 | 4,100 | 4,175 | 4,055 | 4,130 | +70 | +1.7% | 197,100 |
| 2022/09/27 | 4,020 | 4,075 | 4,010 | 4,060 | +85 | +2.1% | 74,500 |
| 2022/09/26 | 4,090 | 4,095 | 3,970 | 3,975 | -145 | -3.5% | 101,200 |
| 2022/09/22 | 4,080 | 4,140 | 4,050 | 4,120 | -10 | -0.2% | 80,000 |
| 2022/09/21 | 4,120 | 4,150 | 4,065 | 4,130 | +10 | +0.2% | 130,100 |
| 2022/09/20 | 4,195 | 4,255 | 4,110 | 4,120 | -40 | -1% | 140,200 |
| 2022/09/16 | 4,135 | 4,215 | 4,130 | 4,160 | +35 | +0.8% | 143,400 |
| 2022/09/15 | 4,120 | 4,130 | 4,085 | 4,125 | ±0 | ±0% | 48,900 |
| 2022/09/14 | 4,045 | 4,145 | 4,035 | 4,125 | -25 | -0.6% | 71,100 |
| 2022/09/13 | 4,250 | 4,250 | 4,120 | 4,150 | -80 | -1.9% | 139,100 |
| 2022/09/12 | 4,300 | 4,335 | 4,230 | 4,230 | -35 | -0.8% | 88,700 |
| 2022/09/09 | 4,265 | 4,280 | 4,225 | 4,265 | +15 | +0.4% | 97,100 |
| 2022/09/08 | 4,220 | 4,260 | 4,210 | 4,250 | +80 | +1.9% | 94,300 |
| 2022/09/07 | 4,165 | 4,185 | 4,120 | 4,170 | -50 | -1.2% | 97,900 |
| 2022/09/06 | 4,150 | 4,250 | 4,140 | 4,220 | +105 | +2.6% | 147,500 |
| 2022/09/05 | 4,100 | 4,135 | 4,045 | 4,115 | -10 | -0.2% | 84,000 |
| 2022/09/02 | 4,100 | 4,150 | 4,060 | 4,125 | ±0 | ±0% | 102,100 |
| 2022/09/01 | 4,110 | 4,165 | 4,065 | 4,125 | -20 | -0.5% | 107,000 |
| 2022/08/31 | 4,065 | 4,200 | 4,065 | 4,145 | +15 | +0.4% | 122,000 |
| 2022/08/30 | 4,045 | 4,130 | 4,020 | 4,130 | +155 | +3.9% | 98,800 |
| 2022/08/29 | 3,960 | 4,005 | 3,945 | 3,975 | -100 | -2.5% | 80,500 |
| 2022/08/26 | 4,055 | 4,130 | 4,040 | 4,075 | +45 | +1.1% | 70,000 |
| 2022/08/25 | 4,020 | 4,045 | 3,985 | 4,030 | +5 | +0.1% | 71,300 |
| 2022/08/24 | 4,020 | 4,080 | 4,010 | 4,025 | +5 | +0.1% | 47,600 |
| 2022/08/23 | 4,020 | 4,045 | 3,990 | 4,020 | -50 | -1.2% | 89,000 |
| 2022/08/22 | 4,095 | 4,100 | 4,030 | 4,070 | -45 | -1.1% | 139,900 |
| 2022/08/19 | 4,130 | 4,150 | 4,100 | 4,115 | +20 | +0.5% | 101,700 |
| 2022/08/18 | 4,000 | 4,100 | 3,965 | 4,095 | +95 | +2.4% | 118,600 |
| 2022/08/17 | 4,015 | 4,015 | 3,960 | 4,000 | +40 | +1% | 113,300 |
| 2022/08/16 | 4,045 | 4,065 | 3,950 | 3,960 | -90 | -2.2% | 113,500 |
| 2022/08/15 | 3,975 | 4,080 | 3,960 | 4,050 | +80 | +2% | 129,500 |
| 2022/08/12 | 4,000 | 4,105 | 3,965 | 3,970 | +40 | +1% | 235,500 |
| 2022/08/10 | 3,920 | 3,970 | 3,910 | 3,930 | -25 | -0.6% | 152,900 |
601～
650
件表示中 / 3674件
類似銘柄と比較する
現在ご覧いただいている「加賀電」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 |
|---|---|---|---|---|---|---|---|---|
| 加賀電 | 223,100円 | +2.3% | +0.1% | 4.93% | 6.51倍 | 0.74倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| 稲畑産 | 277,300円 | +8.4% | +12.2% | 4.51% | 7.54倍 | 0.75倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
| ＴＯＫＡＩ ＨＤ | 91,900円 | +5.4% | +3.0% | 3.70% | 13.34倍 | 1.35倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| コメダ | 271,700円 | +5.2% | +6.9% | 1.99% | 19.53倍 | 2.82倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| メタプラネット | 30,300円 | - | - | 0.00% | - | 7.20倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
市場注目の銘柄
チャート関連のコラム
