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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,090 | 5,150 | 5,070 | 5,150 | +40 | +0.8% | 36,000 |
| 2024/08/20 | 5,150 | 5,150 | 5,060 | 5,110 | +30 | +0.6% | 58,400 |
| 2024/08/19 | 5,120 | 5,170 | 5,070 | 5,080 | -70 | -1.4% | 56,900 |
| 2024/08/16 | 5,150 | 5,180 | 5,090 | 5,150 | +100 | +2% | 95,900 |
| 2024/08/15 | 4,975 | 5,080 | 4,955 | 5,050 | +75 | +1.5% | 90,700 |
| 2024/08/14 | 4,845 | 4,990 | 4,785 | 4,975 | +200 | +4.2% | 115,400 |
| 2024/08/13 | 4,725 | 4,780 | 4,685 | 4,775 | +120 | +2.6% | 153,200 |
| 2024/08/09 | 4,685 | 4,800 | 4,535 | 4,655 | -100 | -2.1% | 169,300 |
| 2024/08/08 | 4,700 | 4,830 | 4,660 | 4,755 | ±0 | ±0% | 82,900 |
| 2024/08/07 | 4,675 | 4,910 | 4,645 | 4,755 | -60 | -1.2% | 112,700 |
| 2024/08/06 | 4,560 | 4,860 | 4,545 | 4,815 | +535 | +12.5% | 136,900 |
| 2024/08/05 | 4,660 | 4,670 | 4,280 | 4,280 | -700 | -14.1% | 185,900 |
| 2024/08/02 | 5,080 | 5,080 | 4,980 | 4,980 | -270 | -5.1% | 134,500 |
| 2024/08/01 | 5,400 | 5,430 | 5,250 | 5,250 | -220 | -4% | 76,400 |
| 2024/07/31 | 5,370 | 5,480 | 5,350 | 5,470 | +80 | +1.5% | 66,200 |
| 2024/07/30 | 5,380 | 5,430 | 5,360 | 5,390 | -50 | -0.9% | 57,400 |
| 2024/07/29 | 5,420 | 5,450 | 5,370 | 5,440 | +120 | +2.3% | 48,100 |
| 2024/07/26 | 5,340 | 5,380 | 5,320 | 5,320 | ±0 | ±0% | 42,700 |
| 2024/07/25 | 5,360 | 5,390 | 5,300 | 5,320 | -80 | -1.5% | 71,500 |
| 2024/07/24 | 5,480 | 5,500 | 5,390 | 5,400 | -100 | -1.8% | 90,200 |
| 2024/07/23 | 5,490 | 5,560 | 5,470 | 5,500 | +40 | +0.7% | 51,700 |
| 2024/07/22 | 5,610 | 5,610 | 5,460 | 5,460 | -170 | -3% | 64,400 |
| 2024/07/19 | 5,680 | 5,710 | 5,620 | 5,630 | -30 | -0.5% | 42,400 |
| 2024/07/18 | 5,720 | 5,790 | 5,660 | 5,660 | -90 | -1.6% | 49,900 |
| 2024/07/17 | 5,750 | 5,790 | 5,730 | 5,750 | ±0 | ±0% | 43,100 |
| 2024/07/16 | 5,720 | 5,760 | 5,700 | 5,750 | +30 | +0.5% | 53,800 |
| 2024/07/12 | 5,660 | 5,730 | 5,640 | 5,720 | -10 | -0.2% | 113,300 |
| 2024/07/11 | 5,670 | 5,730 | 5,620 | 5,730 | +80 | +1.4% | 105,700 |
| 2024/07/10 | 5,700 | 5,700 | 5,570 | 5,650 | -50 | -0.9% | 158,500 |
| 2024/07/09 | 5,760 | 5,830 | 5,580 | 5,700 | -50 | -0.9% | 212,800 |
| 2024/07/08 | 5,890 | 5,920 | 5,720 | 5,750 | -60 | -1% | 144,400 |
| 2024/07/05 | 5,870 | 5,890 | 5,810 | 5,810 | -70 | -1.2% | 49,800 |
| 2024/07/04 | 5,910 | 5,930 | 5,840 | 5,880 | -10 | -0.2% | 48,100 |
| 2024/07/03 | 5,800 | 5,910 | 5,800 | 5,890 | +100 | +1.7% | 53,000 |
| 2024/07/02 | 5,730 | 5,840 | 5,730 | 5,790 | +90 | +1.6% | 67,600 |
| 2024/07/01 | 5,770 | 5,810 | 5,700 | 5,700 | -70 | -1.2% | 71,100 |
| 2024/06/28 | 5,680 | 5,770 | 5,680 | 5,770 | +90 | +1.6% | 63,300 |
| 2024/06/27 | 5,640 | 5,730 | 5,610 | 5,680 | +40 | +0.7% | 76,100 |
| 2024/06/26 | 5,640 | 5,660 | 5,620 | 5,640 | -30 | -0.5% | 44,500 |
| 2024/06/25 | 5,650 | 5,680 | 5,610 | 5,670 | +60 | +1.1% | 38,000 |
| 2024/06/24 | 5,630 | 5,640 | 5,580 | 5,610 | -20 | -0.4% | 43,400 |
| 2024/06/21 | 5,660 | 5,720 | 5,630 | 5,630 | -30 | -0.5% | 76,200 |
| 2024/06/20 | 5,630 | 5,700 | 5,610 | 5,660 | +30 | +0.5% | 52,700 |
| 2024/06/19 | 5,680 | 5,700 | 5,600 | 5,630 | -10 | -0.2% | 28,000 |
| 2024/06/18 | 5,580 | 5,690 | 5,570 | 5,640 | +80 | +1.4% | 50,900 |
| 2024/06/17 | 5,660 | 5,700 | 5,550 | 5,560 | -160 | -2.8% | 57,700 |
| 2024/06/14 | 5,700 | 5,760 | 5,690 | 5,720 | +60 | +1.1% | 63,200 |
| 2024/06/13 | 5,680 | 5,710 | 5,620 | 5,660 | -50 | -0.9% | 82,400 |
| 2024/06/12 | 5,640 | 5,740 | 5,640 | 5,710 | +50 | +0.9% | 50,100 |
| 2024/06/11 | 5,740 | 5,760 | 5,650 | 5,660 | -70 | -1.2% | 49,100 |
151～
200
件表示中 / 3673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 | 242,700円 | +2.3% | +0.1% | 4.53% | 7.09倍 | 0.80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 | 293,800円 | +8.4% | +12.2% | 4.25% | 7.99倍 | 0.80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 |
| メタプラネット | 38,000円 | - | - | 0.00% | - | 9.03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 |
| ＴＯＫＡＩ ＨＤ | 95,400円 | +5.4% | +3.0% | 3.56% | 13.85倍 | 1.40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 | 280,700円 | +5.2% | +6.9% | 1.92% | 20.17倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム
