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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,576 | 1,576 | 1,528 | 1,547 | -29 | -1.8% | 20,500 |
| 2022/07/28 | 1,544 | 1,589 | 1,540 | 1,576 | +39 | +2.5% | 22,200 |
| 2022/07/27 | 1,535 | 1,544 | 1,535 | 1,537 | +2 | +0.1% | 13,600 |
| 2022/07/26 | 1,530 | 1,535 | 1,526 | 1,535 | +10 | +0.7% | 5,800 |
| 2022/07/25 | 1,532 | 1,532 | 1,524 | 1,525 | -5 | -0.3% | 5,100 |
| 2022/07/22 | 1,537 | 1,537 | 1,526 | 1,530 | -2 | -0.1% | 5,600 |
| 2022/07/21 | 1,525 | 1,532 | 1,511 | 1,532 | +21 | +1.4% | 5,900 |
| 2022/07/20 | 1,519 | 1,527 | 1,511 | 1,511 | -8 | -0.5% | 10,700 |
| 2022/07/19 | 1,522 | 1,530 | 1,519 | 1,519 | -3 | -0.2% | 3,900 |
| 2022/07/15 | 1,540 | 1,540 | 1,522 | 1,522 | -15 | -1% | 4,300 |
| 2022/07/14 | 1,536 | 1,541 | 1,534 | 1,537 | -2 | -0.1% | 2,800 |
| 2022/07/13 | 1,540 | 1,540 | 1,535 | 1,539 | +9 | +0.6% | 2,000 |
| 2022/07/12 | 1,537 | 1,537 | 1,520 | 1,530 | -14 | -0.9% | 8,000 |
| 2022/07/11 | 1,540 | 1,552 | 1,535 | 1,544 | +7 | +0.5% | 7,000 |
| 2022/07/08 | 1,541 | 1,555 | 1,535 | 1,537 | +2 | +0.1% | 8,600 |
| 2022/07/07 | 1,530 | 1,544 | 1,528 | 1,535 | -1 | -0.1% | 3,800 |
| 2022/07/06 | 1,539 | 1,539 | 1,519 | 1,536 | ±0 | ±0% | 6,800 |
| 2022/07/05 | 1,547 | 1,550 | 1,536 | 1,536 | -11 | -0.7% | 5,400 |
| 2022/07/04 | 1,550 | 1,550 | 1,541 | 1,547 | +3 | +0.2% | 3,600 |
| 2022/07/01 | 1,577 | 1,577 | 1,529 | 1,544 | -34 | -2.2% | 13,100 |
| 2022/06/30 | 1,598 | 1,598 | 1,577 | 1,578 | -27 | -1.7% | 9,800 |
| 2022/06/29 | 1,579 | 1,605 | 1,579 | 1,605 | -20 | -1.2% | 48,800 |
| 2022/06/28 | 1,639 | 1,639 | 1,616 | 1,625 | +3 | +0.2% | 40,200 |
| 2022/06/27 | 1,630 | 1,631 | 1,613 | 1,622 | +6 | +0.4% | 9,900 |
| 2022/06/24 | 1,632 | 1,639 | 1,616 | 1,616 | -4 | -0.2% | 7,400 |
| 2022/06/23 | 1,610 | 1,622 | 1,610 | 1,620 | +9 | +0.6% | 4,000 |
| 2022/06/22 | 1,611 | 1,622 | 1,605 | 1,611 | ±0 | ±0% | 4,500 |
| 2022/06/21 | 1,601 | 1,614 | 1,601 | 1,611 | +6 | +0.4% | 6,000 |
| 2022/06/20 | 1,615 | 1,615 | 1,605 | 1,605 | -2 | -0.1% | 7,500 |
| 2022/06/17 | 1,605 | 1,617 | 1,603 | 1,607 | -5 | -0.3% | 4,200 |
| 2022/06/16 | 1,612 | 1,624 | 1,611 | 1,612 | +1 | +0.1% | 4,400 |
| 2022/06/15 | 1,635 | 1,648 | 1,610 | 1,611 | -29 | -1.8% | 8,300 |
| 2022/06/14 | 1,658 | 1,658 | 1,640 | 1,640 | -5 | -0.3% | 5,100 |
| 2022/06/13 | 1,655 | 1,658 | 1,645 | 1,645 | -14 | -0.8% | 5,700 |
| 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 |
751～
800
件表示中 / 7021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 | 171,300円 | +4.3% | +2.3% | 3.33% | 11.16倍 | 0.64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 |
| 中外鉱 | 5,300円 | - | - | - | - | 1.87倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| オーナンバ | 104,500円 | +2.7% | +3.1% | 3.92% | 7.72倍 | 0.50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 | 64,200円 | -8.4% | +11.1% | 0.00% | 6.32倍 | 1.23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 | 127,900円 | +15.9% | +9.0% | 0.63% | 29.22倍 | 1.37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
