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 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 1,317 | 1,317 | 1,290 | 1,299 | -4 | -0.3% | 23,400 |
| 2014/08/25 | 1,289 | 1,304 | 1,288 | 1,303 | +14 | +1.1% | 17,100 |
| 2014/08/22 | 1,306 | 1,311 | 1,288 | 1,289 | -23 | -1.8% | 36,100 |
| 2014/08/21 | 1,297 | 1,315 | 1,297 | 1,312 | +11 | +0.8% | 26,900 |
| 2014/08/20 | 1,301 | 1,314 | 1,301 | 1,301 | -17 | -1.3% | 25,400 |
| 2014/08/19 | 1,303 | 1,323 | 1,303 | 1,318 | +5 | +0.4% | 23,200 |
| 2014/08/18 | 1,290 | 1,319 | 1,287 | 1,313 | +34 | +2.7% | 33,400 |
| 2014/08/15 | 1,270 | 1,290 | 1,270 | 1,279 | +5 | +0.4% | 24,700 |
| 2014/08/14 | 1,273 | 1,289 | 1,272 | 1,274 | -6 | -0.5% | 18,400 |
| 2014/08/13 | 1,289 | 1,289 | 1,271 | 1,280 | -9 | -0.7% | 15,000 |
| 2014/08/12 | 1,285 | 1,295 | 1,277 | 1,289 | +7 | +0.5% | 20,400 |
| 2014/08/11 | 1,253 | 1,283 | 1,245 | 1,282 | +41 | +3.3% | 30,900 |
| 2014/08/08 | 1,271 | 1,271 | 1,235 | 1,241 | -30 | -2.4% | 40,400 |
| 2014/08/07 | 1,273 | 1,288 | 1,254 | 1,271 | +20 | +1.6% | 25,600 |
| 2014/08/06 | 1,271 | 1,278 | 1,250 | 1,251 | -20 | -1.6% | 30,800 |
| 2014/08/05 | 1,288 | 1,297 | 1,271 | 1,271 | -1 | -0.1% | 36,100 |
| 2014/08/04 | 1,291 | 1,303 | 1,271 | 1,272 | -34 | -2.6% | 61,400 |
| 2014/08/01 | 1,329 | 1,329 | 1,292 | 1,306 | +7 | +0.5% | 81,100 |
| 2014/07/31 | 1,330 | 1,330 | 1,296 | 1,299 | -39 | -2.9% | 52,800 |
| 2014/07/30 | 1,340 | 1,347 | 1,320 | 1,338 | +4 | +0.3% | 48,600 |
| 2014/07/29 | 1,340 | 1,347 | 1,312 | 1,334 | -1 | -0.1% | 54,800 |
| 2014/07/28 | 1,340 | 1,354 | 1,324 | 1,335 | +11 | +0.8% | 99,600 |
| 2014/07/25 | 1,287 | 1,339 | 1,268 | 1,324 | +63 | +5% | 93,100 |
| 2014/07/24 | 1,285 | 1,290 | 1,256 | 1,261 | ±0 | ±0% | 34,800 |
| 2014/07/23 | 1,246 | 1,296 | 1,246 | 1,261 | +15 | +1.2% | 79,900 |
| 2014/07/22 | 1,238 | 1,249 | 1,231 | 1,246 | +8 | +0.6% | 30,900 |
| 2014/07/18 | 1,247 | 1,270 | 1,235 | 1,238 | -34 | -2.7% | 27,200 |
| 2014/07/17 | 1,250 | 1,274 | 1,250 | 1,272 | +22 | +1.8% | 34,200 |
| 2014/07/16 | 1,250 | 1,274 | 1,247 | 1,250 | -11 | -0.9% | 42,900 |
| 2014/07/15 | 1,260 | 1,275 | 1,260 | 1,261 | -8 | -0.6% | 17,800 |
| 2014/07/14 | 1,242 | 1,272 | 1,232 | 1,269 | +8 | +0.6% | 42,200 |
| 2014/07/11 | 1,230 | 1,268 | 1,224 | 1,261 | +20 | +1.6% | 40,800 |
| 2014/07/10 | 1,288 | 1,289 | 1,234 | 1,241 | -25 | -2% | 54,000 |
| 2014/07/09 | 1,292 | 1,294 | 1,264 | 1,266 | -6 | -0.5% | 79,900 |
| 2014/07/08 | 1,270 | 1,284 | 1,258 | 1,272 | -10 | -0.8% | 67,700 |
| 2014/07/07 | 1,277 | 1,294 | 1,267 | 1,282 | +4 | +0.3% | 41,400 |
| 2014/07/04 | 1,297 | 1,307 | 1,269 | 1,278 | +1 | +0.1% | 67,200 |
| 2014/07/03 | 1,235 | 1,280 | 1,235 | 1,277 | +36 | +2.9% | 78,400 |
| 2014/07/02 | 1,235 | 1,258 | 1,227 | 1,241 | +1 | +0.1% | 46,400 |
| 2014/07/01 | 1,232 | 1,251 | 1,230 | 1,240 | +13 | +1.1% | 49,800 |
| 2014/06/30 | 1,198 | 1,233 | 1,191 | 1,227 | +36 | +3% | 41,200 |
| 2014/06/27 | 1,201 | 1,202 | 1,181 | 1,191 | -22 | -1.8% | 59,500 |
| 2014/06/26 | 1,225 | 1,225 | 1,203 | 1,213 | +1 | +0.1% | 33,600 |
| 2014/06/25 | 1,208 | 1,223 | 1,208 | 1,212 | -15 | -1.2% | 28,400 |
| 2014/06/24 | 1,225 | 1,231 | 1,195 | 1,227 | +6 | +0.5% | 79,700 |
| 2014/06/23 | 1,202 | 1,241 | 1,202 | 1,221 | +14 | +1.2% | 62,100 |
| 2014/06/20 | 1,217 | 1,223 | 1,205 | 1,207 | -9 | -0.7% | 90,100 |
| 2014/06/19 | 1,217 | 1,226 | 1,199 | 1,216 | -3 | -0.2% | 85,600 |
| 2014/06/18 | 1,200 | 1,222 | 1,188 | 1,219 | +17 | +1.4% | 105,000 |
| 2014/06/17 | 1,192 | 1,212 | 1,191 | 1,202 | +5 | +0.4% | 66,500 |
2601～
2650
件表示中 / 3683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 | 251,800円 | +2.3% | +0.1% | 4.37% | 7.35倍 | 0.83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 | 304,000円 | +8.4% | +12.2% | 4.11% | 8.27倍 | 0.83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 | 35,300円 | - | - | 0.00% | - | 9.45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 | 98,900円 | +5.4% | +3.0% | 3.44% | 14.36倍 | 1.45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 | 288,800円 | +16.6% | +15.8% | 2.08% | 19.41倍 | 2.88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
