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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,680 | 1,680 | 1,659 | 1,659 | -21 | -1.3% | 9,400 |
| 2022/06/09 | 1,665 | 1,680 | 1,665 | 1,680 | +4 | +0.2% | 10,100 |
| 2022/06/08 | 1,668 | 1,680 | 1,666 | 1,676 | -1 | -0.1% | 7,900 |
| 2022/06/07 | 1,670 | 1,681 | 1,666 | 1,677 | -8 | -0.5% | 9,500 |
| 2022/06/06 | 1,683 | 1,687 | 1,674 | 1,685 | ±0 | ±0% | 7,600 |
| 2022/06/03 | 1,690 | 1,691 | 1,684 | 1,685 | -3 | -0.2% | 3,400 |
| 2022/06/02 | 1,705 | 1,709 | 1,688 | 1,688 | -17 | -1% | 10,200 |
| 2022/06/01 | 1,690 | 1,710 | 1,690 | 1,705 | +11 | +0.6% | 13,600 |
| 2022/05/31 | 1,691 | 1,694 | 1,664 | 1,694 | +3 | +0.2% | 5,000 |
| 2022/05/30 | 1,654 | 1,691 | 1,654 | 1,691 | +37 | +2.2% | 14,600 |
| 2022/05/27 | 1,656 | 1,663 | 1,647 | 1,654 | +18 | +1.1% | 17,500 |
| 2022/05/26 | 1,650 | 1,663 | 1,636 | 1,636 | -14 | -0.8% | 3,700 |
| 2022/05/25 | 1,650 | 1,650 | 1,622 | 1,650 | +37 | +2.3% | 3,600 |
| 2022/05/24 | 1,636 | 1,637 | 1,613 | 1,613 | -35 | -2.1% | 3,600 |
| 2022/05/23 | 1,652 | 1,652 | 1,643 | 1,648 | -4 | -0.2% | 1,900 |
| 2022/05/20 | 1,641 | 1,678 | 1,638 | 1,652 | ±0 | ±0% | 4,300 |
| 2022/05/19 | 1,665 | 1,665 | 1,643 | 1,652 | +2 | +0.1% | 2,900 |
| 2022/05/18 | 1,641 | 1,660 | 1,641 | 1,650 | +9 | +0.5% | 1,700 |
| 2022/05/17 | 1,680 | 1,680 | 1,641 | 1,641 | -41 | -2.4% | 4,700 |
| 2022/05/16 | 1,680 | 1,684 | 1,676 | 1,682 | +2 | +0.1% | 3,200 |
| 2022/05/13 | 1,665 | 1,680 | 1,664 | 1,680 | +3 | +0.2% | 4,700 |
| 2022/05/12 | 1,689 | 1,689 | 1,663 | 1,677 | +5 | +0.3% | 2,800 |
| 2022/05/11 | 1,681 | 1,701 | 1,672 | 1,672 | -9 | -0.5% | 2,700 |
| 2022/05/10 | 1,677 | 1,702 | 1,675 | 1,681 | -6 | -0.4% | 2,500 |
| 2022/05/09 | 1,694 | 1,709 | 1,687 | 1,687 | -7 | -0.4% | 6,600 |
| 2022/05/06 | 1,708 | 1,714 | 1,682 | 1,694 | +22 | +1.3% | 15,200 |
| 2022/05/02 | 1,694 | 1,694 | 1,645 | 1,672 | +5 | +0.3% | 7,000 |
| 2022/04/28 | 1,635 | 1,676 | 1,635 | 1,667 | ±0 | ±0% | 78,600 |
| 2022/04/27 | 1,624 | 1,667 | 1,620 | 1,667 | +41 | +2.5% | 10,400 |
| 2022/04/26 | 1,655 | 1,655 | 1,615 | 1,626 | +13 | +0.8% | 7,800 |
| 2022/04/25 | 1,623 | 1,625 | 1,613 | 1,613 | -9 | -0.6% | 8,800 |
| 2022/04/22 | 1,629 | 1,629 | 1,620 | 1,622 | -4 | -0.2% | 28,400 |
| 2022/04/21 | 1,626 | 1,628 | 1,622 | 1,626 | +8 | +0.5% | 5,300 |
| 2022/04/20 | 1,620 | 1,624 | 1,613 | 1,618 | -3 | -0.2% | 5,200 |
| 2022/04/19 | 1,618 | 1,621 | 1,615 | 1,621 | +9 | +0.6% | 4,300 |
| 2022/04/18 | 1,612 | 1,620 | 1,612 | 1,612 | -6 | -0.4% | 5,200 |
| 2022/04/15 | 1,623 | 1,624 | 1,614 | 1,618 | -3 | -0.2% | 12,300 |
| 2022/04/14 | 1,621 | 1,622 | 1,620 | 1,621 | +2 | +0.1% | 1,900 |
| 2022/04/13 | 1,611 | 1,620 | 1,608 | 1,619 | +2 | +0.1% | 5,300 |
| 2022/04/12 | 1,615 | 1,625 | 1,615 | 1,617 | +2 | +0.1% | 4,000 |
| 2022/04/11 | 1,615 | 1,624 | 1,613 | 1,615 | ±0 | ±0% | 7,400 |
| 2022/04/08 | 1,615 | 1,615 | 1,607 | 1,615 | +9 | +0.6% | 9,900 |
| 2022/04/07 | 1,612 | 1,613 | 1,605 | 1,606 | -2 | -0.1% | 2,900 |
| 2022/04/06 | 1,607 | 1,615 | 1,604 | 1,608 | +6 | +0.4% | 4,700 |
| 2022/04/05 | 1,599 | 1,603 | 1,595 | 1,602 | +3 | +0.2% | 7,600 |
| 2022/04/04 | 1,597 | 1,599 | 1,595 | 1,599 | +6 | +0.4% | 3,200 |
| 2022/04/01 | 1,586 | 1,593 | 1,585 | 1,593 | +11 | +0.7% | 5,700 |
| 2022/03/31 | 1,568 | 1,587 | 1,568 | 1,582 | +3 | +0.2% | 3,900 |
| 2022/03/30 | 1,568 | 1,589 | 1,568 | 1,579 | +13 | +0.8% | 4,700 |
| 2022/03/29 | 1,560 | 1,566 | 1,556 | 1,566 | +6 | +0.4% | 3,300 |
701～
750
件表示中 / 6937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 | 146,300円 | +4.3% | +2.3% | 3.90% | 9.50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 | 506,000円 | +61.7% | +384.4% | 3.16% | 5.27倍 | 1.21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 | 88,500円 | +2.7% | +3.1% | 4.63% | 6.54倍 | 0.41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 | 54,300円 | -2.9% | - | 0.00% | - | 1.09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 |
| アサカ理研 | 100,500円 | +15.9% | +9.0% | 0.80% | 22.97倍 | 1.10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
