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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,500 | 1,500 | 1,427 | 1,468 | -43 | -2.8% | 26,000 |
| 2025/04/03 | 1,515 | 1,530 | 1,508 | 1,511 | -34 | -2.2% | 11,300 |
| 2025/04/02 | 1,552 | 1,555 | 1,531 | 1,545 | -7 | -0.5% | 4,900 |
| 2025/04/01 | 1,600 | 1,600 | 1,551 | 1,552 | -36 | -2.3% | 11,600 |
| 2025/03/31 | 1,574 | 1,596 | 1,555 | 1,588 | -14 | -0.9% | 13,200 |
| 2025/03/28 | 1,588 | 1,608 | 1,588 | 1,602 | +14 | +0.9% | 9,600 |
| 2025/03/27 | 1,585 | 1,607 | 1,585 | 1,588 | +18 | +1.1% | 27,500 |
| 2025/03/26 | 1,578 | 1,578 | 1,563 | 1,570 | -8 | -0.5% | 2,300 |
| 2025/03/25 | 1,590 | 1,591 | 1,566 | 1,578 | -3 | -0.2% | 9,600 |
| 2025/03/24 | 1,553 | 1,589 | 1,553 | 1,581 | +29 | +1.9% | 52,100 |
| 2025/03/21 | 1,546 | 1,552 | 1,542 | 1,552 | +16 | +1% | 5,500 |
| 2025/03/19 | 1,512 | 1,547 | 1,512 | 1,536 | -2 | -0.1% | 12,400 |
| 2025/03/18 | 1,510 | 1,580 | 1,507 | 1,538 | +28 | +1.9% | 19,600 |
| 2025/03/17 | 1,511 | 1,515 | 1,508 | 1,510 | +5 | +0.3% | 8,100 |
| 2025/03/14 | 1,502 | 1,505 | 1,496 | 1,505 | +3 | +0.2% | 5,300 |
| 2025/03/13 | 1,510 | 1,513 | 1,502 | 1,502 | -4 | -0.3% | 4,400 |
| 2025/03/12 | 1,513 | 1,513 | 1,502 | 1,506 | +4 | +0.3% | 3,400 |
| 2025/03/11 | 1,515 | 1,515 | 1,500 | 1,502 | -14 | -0.9% | 4,800 |
| 2025/03/10 | 1,513 | 1,516 | 1,510 | 1,516 | +16 | +1.1% | 5,100 |
| 2025/03/07 | 1,487 | 1,508 | 1,487 | 1,500 | +9 | +0.6% | 3,000 |
| 2025/03/06 | 1,513 | 1,513 | 1,491 | 1,491 | -4 | -0.3% | 2,600 |
| 2025/03/05 | 1,504 | 1,513 | 1,493 | 1,495 | -9 | -0.6% | 2,300 |
| 2025/03/04 | 1,513 | 1,513 | 1,488 | 1,504 | -3 | -0.2% | 5,200 |
| 2025/03/03 | 1,503 | 1,519 | 1,503 | 1,507 | +4 | +0.3% | 1,900 |
| 2025/02/28 | 1,510 | 1,518 | 1,501 | 1,503 | -5 | -0.3% | 2,100 |
| 2025/02/27 | 1,517 | 1,517 | 1,507 | 1,508 | -4 | -0.3% | 9,400 |
| 2025/02/26 | 1,504 | 1,519 | 1,500 | 1,512 | +8 | +0.5% | 4,600 |
| 2025/02/25 | 1,518 | 1,521 | 1,501 | 1,504 | +5 | +0.3% | 10,600 |
| 2025/02/21 | 1,513 | 1,519 | 1,495 | 1,499 | +13 | +0.9% | 10,400 |
| 2025/02/20 | 1,508 | 1,524 | 1,486 | 1,486 | -23 | -1.5% | 7,000 |
| 2025/02/19 | 1,505 | 1,518 | 1,503 | 1,509 | -2 | -0.1% | 1,800 |
| 2025/02/18 | 1,511 | 1,516 | 1,503 | 1,511 | -1 | -0.1% | 3,800 |
| 2025/02/17 | 1,527 | 1,527 | 1,511 | 1,512 | -11 | -0.7% | 3,600 |
| 2025/02/14 | 1,507 | 1,527 | 1,493 | 1,523 | +10 | +0.7% | 13,000 |
| 2025/02/13 | 1,529 | 1,533 | 1,510 | 1,513 | -16 | -1% | 4,700 |
| 2025/02/12 | 1,526 | 1,534 | 1,511 | 1,529 | +3 | +0.2% | 11,500 |
| 2025/02/10 | 1,512 | 1,532 | 1,508 | 1,526 | +14 | +0.9% | 11,600 |
| 2025/02/07 | 1,499 | 1,514 | 1,480 | 1,512 | +35 | +2.4% | 18,000 |
| 2025/02/06 | 1,454 | 1,477 | 1,454 | 1,477 | +24 | +1.7% | 11,700 |
| 2025/02/05 | 1,457 | 1,459 | 1,445 | 1,453 | +1 | +0.1% | 7,800 |
| 2025/02/04 | 1,440 | 1,454 | 1,435 | 1,452 | +24 | +1.7% | 15,000 |
| 2025/02/03 | 1,429 | 1,447 | 1,421 | 1,428 | +8 | +0.6% | 10,700 |
| 2025/01/31 | 1,424 | 1,435 | 1,415 | 1,420 | +32 | +2.3% | 37,700 |
| 2025/01/30 | 1,449 | 1,450 | 1,388 | 1,388 | -62 | -4.3% | 59,100 |
| 2025/01/29 | 1,441 | 1,450 | 1,440 | 1,450 | +14 | +1% | 5,400 |
| 2025/01/28 | 1,436 | 1,449 | 1,436 | 1,436 | -5 | -0.3% | 7,700 |
| 2025/01/27 | 1,440 | 1,448 | 1,435 | 1,441 | -1 | -0.1% | 8,400 |
| 2025/01/24 | 1,444 | 1,450 | 1,430 | 1,442 | +7 | +0.5% | 8,800 |
| 2025/01/23 | 1,418 | 1,450 | 1,418 | 1,435 | +17 | +1.2% | 8,700 |
| 2025/01/22 | 1,403 | 1,418 | 1,401 | 1,418 | +12 | +0.9% | 3,900 |
1～
50
件表示中 / 6927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 | 146,800円 | +4.3% | +2.3% | 3.88% | 9.53倍 | 0.56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 | 434,500円 | +61.7% | +384.4% | 3.68% | 4.53倍 | 1.04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 | 89,300円 | +2.7% | +3.1% | 4.59% | 6.60倍 | 0.42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 | 52,600円 | -2.9% | - | 0.00% | - | 1.06倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
| 日伸銅 | 195,000円 | +11.4% | +77.3% | 0.77% | 4.25倍 | 0.36倍 |
|
黄銅棒・線大手。住宅向けが主力。サンエツ金属にメッキ線事業を譲渡。ＣＫサンエツの子会社 |
市場注目の銘柄
チャート関連のコラム
