カナレ電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,550 | 1,559 | 1,541 | 1,543 | -4 | -0.3% | 5,800 |
| 2025/06/30 | 1,546 | 1,560 | 1,546 | 1,547 | +2 | +0.1% | 10,500 |
| 2025/06/27 | 1,537 | 1,545 | 1,532 | 1,545 | -5 | -0.3% | 7,400 |
| 2025/06/26 | 1,550 | 1,559 | 1,550 | 1,550 | ±0 | ±0% | 4,100 |
| 2025/06/25 | 1,563 | 1,563 | 1,550 | 1,550 | -9 | -0.6% | 5,400 |
| 2025/06/24 | 1,560 | 1,560 | 1,552 | 1,559 | -1 | -0.1% | 2,900 |
| 2025/06/23 | 1,560 | 1,563 | 1,551 | 1,560 | -3 | -0.2% | 4,700 |
| 2025/06/20 | 1,569 | 1,569 | 1,562 | 1,563 | +1 | +0.1% | 3,200 |
| 2025/06/19 | 1,572 | 1,572 | 1,562 | 1,562 | -12 | -0.8% | 2,600 |
| 2025/06/18 | 1,572 | 1,575 | 1,563 | 1,574 | +2 | +0.1% | 2,500 |
| 2025/06/17 | 1,566 | 1,582 | 1,564 | 1,572 | +10 | +0.6% | 5,600 |
| 2025/06/16 | 1,580 | 1,580 | 1,562 | 1,562 | -18 | -1.1% | 6,500 |
| 2025/06/13 | 1,597 | 1,597 | 1,577 | 1,580 | -9 | -0.6% | 6,500 |
| 2025/06/12 | 1,600 | 1,600 | 1,572 | 1,589 | +7 | +0.4% | 8,300 |
| 2025/06/11 | 1,582 | 1,588 | 1,573 | 1,582 | +12 | +0.8% | 5,100 |
| 2025/06/10 | 1,575 | 1,575 | 1,566 | 1,570 | -5 | -0.3% | 3,700 |
| 2025/06/09 | 1,570 | 1,581 | 1,570 | 1,575 | +20 | +1.3% | 7,800 |
| 2025/06/06 | 1,544 | 1,560 | 1,544 | 1,555 | +11 | +0.7% | 3,100 |
| 2025/06/05 | 1,543 | 1,560 | 1,542 | 1,544 | +1 | +0.1% | 4,600 |
| 2025/06/04 | 1,541 | 1,559 | 1,534 | 1,543 | ±0 | ±0% | 3,600 |
| 2025/06/03 | 1,552 | 1,555 | 1,540 | 1,543 | -13 | -0.8% | 3,700 |
| 2025/06/02 | 1,572 | 1,572 | 1,550 | 1,556 | -8 | -0.5% | 4,000 |
| 2025/05/30 | 1,542 | 1,565 | 1,542 | 1,564 | +15 | +1% | 2,900 |
| 2025/05/29 | 1,548 | 1,554 | 1,546 | 1,549 | +3 | +0.2% | 3,200 |
| 2025/05/28 | 1,544 | 1,547 | 1,532 | 1,546 | +4 | +0.3% | 7,800 |
| 2025/05/27 | 1,539 | 1,542 | 1,532 | 1,542 | +6 | +0.4% | 3,000 |
| 2025/05/26 | 1,529 | 1,536 | 1,529 | 1,536 | +11 | +0.7% | 2,900 |
| 2025/05/23 | 1,524 | 1,538 | 1,524 | 1,525 | +1 | +0.1% | 4,100 |
| 2025/05/22 | 1,511 | 1,524 | 1,511 | 1,524 | +13 | +0.9% | 800 |
| 2025/05/21 | 1,515 | 1,525 | 1,511 | 1,511 | -4 | -0.3% | 1,400 |
| 2025/05/20 | 1,511 | 1,524 | 1,511 | 1,515 | +4 | +0.3% | 2,600 |
| 2025/05/19 | 1,508 | 1,511 | 1,501 | 1,511 | +10 | +0.7% | 2,000 |
| 2025/05/16 | 1,518 | 1,519 | 1,501 | 1,501 | -9 | -0.6% | 2,400 |
| 2025/05/15 | 1,524 | 1,524 | 1,503 | 1,510 | -9 | -0.6% | 3,500 |
| 2025/05/14 | 1,525 | 1,525 | 1,504 | 1,519 | -6 | -0.4% | 3,600 |
| 2025/05/13 | 1,512 | 1,530 | 1,512 | 1,525 | +15 | +1% | 7,100 |
| 2025/05/12 | 1,524 | 1,524 | 1,510 | 1,510 | ±0 | ±0% | 3,900 |
| 2025/05/09 | 1,513 | 1,519 | 1,510 | 1,510 | +6 | +0.4% | 2,500 |
| 2025/05/08 | 1,510 | 1,510 | 1,503 | 1,504 | -1 | -0.1% | 4,200 |
| 2025/05/07 | 1,505 | 1,522 | 1,505 | 1,505 | +3 | +0.2% | 4,000 |
| 2025/05/02 | 1,517 | 1,518 | 1,501 | 1,502 | -11 | -0.7% | 5,000 |
| 2025/05/01 | 1,485 | 1,517 | 1,485 | 1,513 | +25 | +1.7% | 7,300 |
| 2025/04/30 | 1,507 | 1,590 | 1,473 | 1,488 | -13 | -0.9% | 61,100 |
| 2025/04/28 | 1,537 | 1,537 | 1,501 | 1,501 | +4 | +0.3% | 13,600 |
| 2025/04/25 | 1,495 | 1,515 | 1,485 | 1,497 | +32 | +2.2% | 9,400 |
| 2025/04/24 | 1,487 | 1,487 | 1,465 | 1,465 | +5 | +0.3% | 4,400 |
| 2025/04/23 | 1,488 | 1,488 | 1,458 | 1,460 | -11 | -0.7% | 2,800 |
| 2025/04/22 | 1,468 | 1,471 | 1,454 | 1,471 | +1 | +0.1% | 4,500 |
| 2025/04/21 | 1,465 | 1,480 | 1,464 | 1,470 | +7 | +0.5% | 5,900 |
| 2025/04/18 | 1,466 | 1,486 | 1,456 | 1,463 | +11 | +0.8% | 4,300 |
1～
50
件表示中 / 6986件
類似銘柄と比較する
現在ご覧いただいている「カナレ電気」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 |
|---|---|---|---|---|---|---|---|---|
| カナレ電気 | 154,300円 | +4.3% | +2.3% | 3.69% | 10.05倍 | 0.59倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
| 日精鉱 | 507,000円 | +38.6% | -6.8% | 4.73% | 5.51倍 | 1.05倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
| オーナンバ | 95,700円 | +2.7% | +3.1% | 4.28% | 7.07倍 | 0.45倍 |
|
産業・民生用ワイヤハーネスと省エネ・再エネソリューションのグローバル総合配線メーカー |
| 東邦鉛 | 67,500円 | -8.4% | +11.1% | 0.00% | 6.65倍 | 1.33倍 |
|
鉛・銀製錬大手。亜鉛は金属リサイクル事業に再編。豪州鉱山を売却して資源撤退し経営再建 |
| アサカ理研 | 102,400円 | +15.9% | +9.0% | 0.78% | 23.40倍 | 1.12倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
市場注目の銘柄
チャート関連のコラム
