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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2025/01/21 | 1,405 | 1,420 | 1,398 | 1,406 | +10 | +0.7% | 10,700 |
| 2025/01/20 | 1,385 | 1,398 | 1,385 | 1,396 | +15 | +1.1% | 7,500 |
| 2025/01/17 | 1,400 | 1,402 | 1,381 | 1,381 | -9 | -0.6% | 9,200 |
| 2025/01/16 | 1,415 | 1,415 | 1,382 | 1,390 | -17 | -1.2% | 17,500 |
| 2025/01/15 | 1,406 | 1,414 | 1,406 | 1,407 | +1 | +0.1% | 4,900 |
| 2025/01/14 | 1,430 | 1,430 | 1,402 | 1,406 | -24 | -1.7% | 14,300 |
| 2025/01/10 | 1,436 | 1,447 | 1,430 | 1,430 | -6 | -0.4% | 5,200 |
| 2025/01/09 | 1,446 | 1,449 | 1,436 | 1,436 | -24 | -1.6% | 7,700 |
| 2025/01/08 | 1,443 | 1,462 | 1,443 | 1,460 | +17 | +1.2% | 8,100 |
| 2025/01/07 | 1,450 | 1,455 | 1,441 | 1,443 | +1 | +0.1% | 10,500 |
| 2025/01/06 | 1,442 | 1,458 | 1,436 | 1,442 | ±0 | ±0% | 12,400 |
| 2024/12/30 | 1,458 | 1,458 | 1,433 | 1,442 | +11 | +0.8% | 20,900 |
| 2024/12/27 | 1,431 | 1,439 | 1,426 | 1,431 | -30 | -2.1% | 14,800 |
| 2024/12/26 | 1,473 | 1,473 | 1,457 | 1,461 | -3 | -0.2% | 38,600 |
| 2024/12/25 | 1,451 | 1,464 | 1,448 | 1,464 | +14 | +1% | 15,600 |
| 2024/12/24 | 1,440 | 1,450 | 1,440 | 1,450 | +6 | +0.4% | 9,300 |
| 2024/12/23 | 1,441 | 1,445 | 1,440 | 1,444 | +4 | +0.3% | 6,500 |
| 2024/12/20 | 1,432 | 1,448 | 1,432 | 1,440 | +1 | +0.1% | 19,500 |
| 2024/12/19 | 1,427 | 1,439 | 1,424 | 1,439 | +8 | +0.6% | 15,100 |
| 2024/12/18 | 1,433 | 1,438 | 1,430 | 1,431 | -2 | -0.1% | 7,400 |
| 2024/12/17 | 1,448 | 1,448 | 1,433 | 1,433 | -9 | -0.6% | 7,500 |
| 2024/12/16 | 1,451 | 1,453 | 1,442 | 1,442 | -8 | -0.6% | 4,600 |
| 2024/12/13 | 1,440 | 1,450 | 1,439 | 1,450 | +10 | +0.7% | 13,900 |
| 2024/12/12 | 1,447 | 1,447 | 1,436 | 1,440 | ±0 | ±0% | 13,100 |
| 2024/12/11 | 1,430 | 1,440 | 1,427 | 1,440 | +14 | +1% | 11,700 |
| 2024/12/10 | 1,428 | 1,433 | 1,425 | 1,426 | ±0 | ±0% | 5,300 |
| 2024/12/09 | 1,435 | 1,435 | 1,426 | 1,426 | ±0 | ±0% | 11,800 |
| 2024/12/06 | 1,426 | 1,435 | 1,426 | 1,426 | -3 | -0.2% | 6,900 |
| 2024/12/05 | 1,423 | 1,433 | 1,423 | 1,429 | +6 | +0.4% | 4,200 |
| 2024/12/04 | 1,435 | 1,435 | 1,423 | 1,423 | -3 | -0.2% | 5,400 |
| 2024/12/03 | 1,423 | 1,434 | 1,423 | 1,426 | +4 | +0.3% | 10,500 |
| 2024/12/02 | 1,419 | 1,431 | 1,419 | 1,422 | +3 | +0.2% | 5,600 |
| 2024/11/29 | 1,423 | 1,433 | 1,419 | 1,419 | -3 | -0.2% | 4,500 |
| 2024/11/28 | 1,417 | 1,431 | 1,417 | 1,422 | +5 | +0.4% | 7,500 |
| 2024/11/27 | 1,422 | 1,425 | 1,415 | 1,417 | -4 | -0.3% | 7,300 |
| 2024/11/26 | 1,420 | 1,435 | 1,420 | 1,421 | +1 | +0.1% | 4,300 |
| 2024/11/25 | 1,422 | 1,435 | 1,420 | 1,420 | +2 | +0.1% | 9,000 |
| 2024/11/22 | 1,420 | 1,422 | 1,416 | 1,418 | +6 | +0.4% | 2,800 |
| 2024/11/21 | 1,419 | 1,427 | 1,412 | 1,412 | ±0 | ±0% | 6,300 |
| 2024/11/20 | 1,424 | 1,425 | 1,411 | 1,412 | -10 | -0.7% | 8,000 |
| 2024/11/19 | 1,421 | 1,432 | 1,421 | 1,422 | ±0 | ±0% | 3,900 |
101～
150
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
