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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 1,772 | 1,779 | 1,766 | 1,778 | -2 | -0.1% | 5,000 |
| 2021/03/19 | 1,772 | 1,780 | 1,766 | 1,780 | +8 | +0.5% | 3,500 |
| 2021/03/18 | 1,771 | 1,773 | 1,763 | 1,772 | +1 | +0.1% | 4,000 |
| 2021/03/17 | 1,772 | 1,772 | 1,756 | 1,771 | +9 | +0.5% | 2,400 |
| 2021/03/16 | 1,759 | 1,766 | 1,748 | 1,762 | +10 | +0.6% | 4,400 |
| 2021/03/15 | 1,736 | 1,752 | 1,736 | 1,752 | +13 | +0.7% | 3,600 |
| 2021/03/12 | 1,748 | 1,749 | 1,732 | 1,739 | -3 | -0.2% | 5,600 |
| 2021/03/11 | 1,745 | 1,749 | 1,739 | 1,742 | +1 | +0.1% | 2,600 |
| 2021/03/10 | 1,730 | 1,745 | 1,720 | 1,741 | +11 | +0.6% | 3,800 |
| 2021/03/09 | 1,723 | 1,730 | 1,714 | 1,730 | +7 | +0.4% | 3,100 |
| 2021/03/08 | 1,725 | 1,725 | 1,706 | 1,723 | +18 | +1.1% | 1,800 |
| 2021/03/05 | 1,704 | 1,728 | 1,698 | 1,705 | -6 | -0.4% | 5,200 |
| 2021/03/04 | 1,727 | 1,727 | 1,704 | 1,711 | -16 | -0.9% | 3,600 |
| 2021/03/03 | 1,717 | 1,727 | 1,717 | 1,727 | +3 | +0.2% | 1,400 |
| 2021/03/02 | 1,735 | 1,735 | 1,718 | 1,724 | -11 | -0.6% | 3,200 |
| 2021/03/01 | 1,725 | 1,738 | 1,725 | 1,735 | +10 | +0.6% | 2,500 |
| 2021/02/26 | 1,753 | 1,753 | 1,725 | 1,725 | -8 | -0.5% | 1,800 |
| 2021/02/25 | 1,721 | 1,745 | 1,721 | 1,733 | +12 | +0.7% | 3,900 |
| 2021/02/24 | 1,751 | 1,759 | 1,721 | 1,721 | -37 | -2.1% | 2,500 |
| 2021/02/22 | 1,766 | 1,770 | 1,750 | 1,758 | +32 | +1.9% | 1,700 |
| 2021/02/19 | 1,715 | 1,726 | 1,714 | 1,726 | +1 | +0.1% | 2,700 |
| 2021/02/18 | 1,740 | 1,741 | 1,725 | 1,725 | -12 | -0.7% | 4,700 |
| 2021/02/17 | 1,734 | 1,750 | 1,734 | 1,737 | +3 | +0.2% | 2,200 |
| 2021/02/16 | 1,762 | 1,768 | 1,732 | 1,734 | -34 | -1.9% | 7,300 |
| 2021/02/15 | 1,769 | 1,779 | 1,761 | 1,768 | ±0 | ±0% | 4,700 |
| 2021/02/12 | 1,780 | 1,780 | 1,766 | 1,768 | +2 | +0.1% | 1,900 |
| 2021/02/10 | 1,771 | 1,780 | 1,766 | 1,766 | -13 | -0.7% | 3,400 |
| 2021/02/09 | 1,772 | 1,779 | 1,772 | 1,779 | -1 | -0.1% | 1,800 |
| 2021/02/08 | 1,769 | 1,785 | 1,769 | 1,780 | +4 | +0.2% | 4,400 |
| 2021/02/05 | 1,778 | 1,784 | 1,773 | 1,776 | -2 | -0.1% | 2,100 |
| 2021/02/04 | 1,770 | 1,785 | 1,767 | 1,778 | +12 | +0.7% | 1,400 |
| 2021/02/03 | 1,798 | 1,798 | 1,761 | 1,766 | -9 | -0.5% | 2,000 |
| 2021/02/02 | 1,779 | 1,780 | 1,765 | 1,775 | +8 | +0.5% | 2,700 |
| 2021/02/01 | 1,771 | 1,780 | 1,767 | 1,767 | -4 | -0.2% | 4,100 |
| 2021/01/29 | 1,772 | 1,789 | 1,770 | 1,771 | -18 | -1% | 5,400 |
| 2021/01/28 | 1,808 | 1,830 | 1,771 | 1,789 | -20 | -1.1% | 10,100 |
| 2021/01/27 | 1,807 | 1,809 | 1,796 | 1,809 | +18 | +1% | 3,900 |
| 2021/01/26 | 1,771 | 1,791 | 1,762 | 1,791 | -27 | -1.5% | 6,800 |
| 2021/01/25 | 1,861 | 1,894 | 1,798 | 1,818 | +117 | +6.9% | 41,800 |
| 2021/01/22 | 1,701 | 1,703 | 1,701 | 1,701 | -12 | -0.7% | 2,800 |
| 2021/01/21 | 1,701 | 1,713 | 1,701 | 1,713 | +6 | +0.4% | 2,800 |
| 2021/01/20 | 1,704 | 1,717 | 1,704 | 1,707 | +4 | +0.2% | 2,000 |
| 2021/01/19 | 1,705 | 1,710 | 1,701 | 1,703 | -3 | -0.2% | 1,600 |
| 2021/01/18 | 1,701 | 1,709 | 1,699 | 1,706 | +5 | +0.3% | 1,300 |
| 2021/01/15 | 1,707 | 1,717 | 1,699 | 1,701 | +4 | +0.2% | 2,600 |
| 2021/01/14 | 1,698 | 1,714 | 1,697 | 1,697 | -10 | -0.6% | 3,900 |
| 2021/01/13 | 1,690 | 1,708 | 1,690 | 1,707 | +9 | +0.5% | 3,800 |
| 2021/01/12 | 1,685 | 1,698 | 1,671 | 1,698 | +12 | +0.7% | 4,400 |
| 2021/01/08 | 1,675 | 1,686 | 1,668 | 1,686 | +9 | +0.5% | 5,700 |
| 2021/01/07 | 1,689 | 1,702 | 1,677 | 1,677 | -2 | -0.1% | 5,400 |
1051～
1100
件表示中 / 6989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 | 153,700円 | +4.3% | +2.3% | 3.71% | 10.01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 | 487,500円 | +38.6% | -6.8% | 4.92% | 5.30倍 | 1.00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 | 95,400円 | +2.7% | +3.1% | 4.30% | 7.05倍 | 0.44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 | 66,100円 | -8.4% | +11.1% | 0.00% | 6.51倍 | 1.27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 | 114,100円 | +15.9% | +9.0% | 0.70% | 26.07倍 | 1.22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
