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 |
|---|---|---|---|---|---|---|---|
| 2026/05/28 | 4,230 | 4,425 | 4,205 | 4,385 | +150 | +3.5% | 273,000 |
| 2026/05/27 | 4,190 | 4,235 | 4,140 | 4,235 | +55 | +1.3% | 255,500 |
| 2026/05/26 | 4,225 | 4,240 | 4,170 | 4,180 | -45 | -1.1% | 113,000 |
| 2026/05/25 | 4,265 | 4,275 | 4,165 | 4,225 | +30 | +0.7% | 170,400 |
| 2026/05/22 | 4,180 | 4,235 | 4,165 | 4,195 | +55 | +1.3% | 121,100 |
| 2026/05/21 | 4,105 | 4,215 | 4,095 | 4,140 | +85 | +2.1% | 134,100 |
| 2026/05/20 | 4,140 | 4,140 | 3,980 | 4,055 | -155 | -3.7% | 226,900 |
| 2026/05/19 | 4,340 | 4,380 | 4,175 | 4,210 | -90 | -2.1% | 251,000 |
| 2026/05/18 | 4,215 | 4,340 | 4,215 | 4,300 | +100 | +2.4% | 227,400 |
| 2026/05/15 | 4,285 | 4,285 | 4,115 | 4,200 | -250 | -5.6% | 368,800 |
| 2026/05/14 | 4,360 | 4,520 | 4,300 | 4,450 | +85 | +1.9% | 215,700 |
| 2026/05/13 | 4,340 | 4,430 | 4,320 | 4,365 | -20 | -0.5% | 160,600 |
| 2026/05/12 | 4,405 | 4,500 | 4,370 | 4,385 | +20 | +0.5% | 176,800 |
| 2026/05/11 | 4,400 | 4,430 | 4,355 | 4,365 | +25 | +0.6% | 146,000 |
| 2026/05/08 | 4,275 | 4,345 | 4,255 | 4,340 | +55 | +1.3% | 130,200 |
| 2026/05/07 | 4,280 | 4,350 | 4,275 | 4,285 | +75 | +1.8% | 134,600 |
| 2026/05/01 | 4,195 | 4,230 | 4,120 | 4,210 | ±0 | ±0% | 119,200 |
| 2026/04/30 | 4,145 | 4,230 | 4,130 | 4,210 | +25 | +0.6% | 164,600 |
| 2026/04/28 | 4,255 | 4,300 | 4,155 | 4,185 | -60 | -1.4% | 151,500 |
| 2026/04/27 | 4,225 | 4,305 | 4,210 | 4,245 | +45 | +1.1% | 213,500 |
| 2026/04/24 | 4,090 | 4,210 | 4,065 | 4,200 | +130 | +3.2% | 155,800 |
| 2026/04/23 | 4,055 | 4,080 | 4,010 | 4,070 | +15 | +0.4% | 113,900 |
| 2026/04/22 | 4,100 | 4,110 | 4,030 | 4,055 | -55 | -1.3% | 85,300 |
| 2026/04/21 | 4,090 | 4,135 | 4,080 | 4,110 | +20 | +0.5% | 157,900 |
| 2026/04/20 | 4,150 | 4,150 | 4,080 | 4,090 | -25 | -0.6% | 108,300 |
| 2026/04/17 | 4,170 | 4,175 | 4,100 | 4,115 | -5 | -0.1% | 112,800 |
| 2026/04/16 | 4,095 | 4,150 | 4,080 | 4,120 | +75 | +1.9% | 112,700 |
| 2026/04/15 | 4,100 | 4,140 | 4,045 | 4,045 | ±0 | ±0% | 116,600 |
| 2026/04/14 | 4,040 | 4,065 | 4,020 | 4,045 | +40 | +1% | 90,700 |
| 2026/04/13 | 3,980 | 4,035 | 3,965 | 4,005 | +25 | +0.6% | 101,100 |
| 2026/04/10 | 4,005 | 4,040 | 3,960 | 3,980 | +45 | +1.1% | 98,800 |
| 2026/04/09 | 3,975 | 3,995 | 3,935 | 3,935 | -40 | -1% | 99,600 |
| 2026/04/08 | 3,980 | 3,995 | 3,935 | 3,975 | +160 | +4.2% | 138,800 |
| 2026/04/07 | 3,800 | 3,815 | 3,765 | 3,815 | +50 | +1.3% | 65,200 |
| 2026/04/06 | 3,785 | 3,800 | 3,765 | 3,765 | +5 | +0.1% | 54,200 |
| 2026/04/03 | 3,750 | 3,790 | 3,750 | 3,760 | +20 | +0.5% | 65,800 |
| 2026/04/02 | 3,870 | 3,875 | 3,735 | 3,740 | -65 | -1.7% | 113,400 |
| 2026/04/01 | 3,815 | 3,815 | 3,770 | 3,805 | +115 | +3.1% | 99,700 |
| 2026/03/31 | 3,640 | 3,710 | 3,615 | 3,690 | ±0 | ±0% | 154,200 |
| 2026/03/30 | 3,630 | 3,710 | 3,620 | 3,690 | -205 | -5.3% | 173,300 |
| 2026/03/27 | 3,830 | 3,910 | 3,800 | 3,895 | +5 | +0.1% | 179,400 |
| 2026/03/26 | 3,870 | 3,905 | 3,845 | 3,890 | +20 | +0.5% | 118,900 |
| 2026/03/25 | 3,860 | 3,910 | 3,855 | 3,870 | +85 | +2.2% | 79,600 |
| 2026/03/24 | 3,780 | 3,805 | 3,745 | 3,785 | +75 | +2% | 116,900 |
| 2026/03/23 | 3,755 | 3,765 | 3,670 | 3,710 | -150 | -3.9% | 152,600 |
| 2026/03/19 | 3,885 | 3,920 | 3,860 | 3,860 | -115 | -2.9% | 163,600 |
| 2026/03/18 | 3,950 | 4,000 | 3,935 | 3,975 | +95 | +2.4% | 97,200 |
| 2026/03/17 | 3,945 | 3,950 | 3,870 | 3,880 | -15 | -0.4% | 80,000 |
| 2026/03/16 | 3,875 | 3,940 | 3,875 | 3,895 | -15 | -0.4% | 85,800 |
| 2026/03/13 | 3,900 | 3,945 | 3,875 | 3,910 | -45 | -1.1% | 128,500 |
51～
100
件表示中 / 4001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 | 495,500円 | -2.1% | -6.4% | 2.83% | 11.81倍 | 1.29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 |
| メタプラネット | 22,600円 | +79.7% | - | 0.00% | 37.61倍 | 0.66倍 |
|
２４年４月にビットコイン（ＢＴＣ）蓄積開始。保有量は上場日本企業最大。以前はホテル業が主 |
| 東邦ＨＤ | 377,500円 | +3.1% | -0.2% | 4.77% | 19.12倍 | 0.90倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| エネクス | 213,000円 | +2.2% | +1.9% | 3.19% | 14.58倍 | 1.32倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| シップＨＤ | 229,750円 | +3.0% | +0.6% | 2.83% | 13.09倍 | 1.39倍 |
|
医療機器・設備を一括販売。医療施設の運営受託も。調剤薬局や高齢者福祉施設・給食など兼営 |
市場注目の銘柄
チャート関連のコラム
