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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,425 | 1,431 | 1,421 | 1,421 | +5 | +0.4% | 5,300 |
| 2024/11/01 | 1,418 | 1,424 | 1,410 | 1,416 | -6 | -0.4% | 5,700 |
| 2024/10/31 | 1,428 | 1,433 | 1,409 | 1,422 | -6 | -0.4% | 20,700 |
| 2024/10/30 | 1,421 | 1,458 | 1,421 | 1,428 | ±0 | ±0% | 46,200 |
| 2024/10/29 | 1,413 | 1,429 | 1,413 | 1,428 | +17 | +1.2% | 4,300 |
| 2024/10/28 | 1,406 | 1,418 | 1,405 | 1,411 | +6 | +0.4% | 7,600 |
| 2024/10/25 | 1,433 | 1,433 | 1,405 | 1,405 | +2 | +0.1% | 13,400 |
| 2024/10/24 | 1,411 | 1,411 | 1,400 | 1,403 | -9 | -0.6% | 7,000 |
| 2024/10/23 | 1,426 | 1,426 | 1,412 | 1,412 | -8 | -0.6% | 5,200 |
| 2024/10/22 | 1,434 | 1,435 | 1,419 | 1,420 | -14 | -1% | 4,700 |
| 2024/10/21 | 1,438 | 1,443 | 1,432 | 1,434 | +9 | +0.6% | 6,200 |
| 2024/10/18 | 1,436 | 1,436 | 1,425 | 1,425 | -11 | -0.8% | 1,100 |
| 2024/10/17 | 1,438 | 1,443 | 1,430 | 1,436 | +4 | +0.3% | 3,000 |
| 2024/10/16 | 1,416 | 1,432 | 1,416 | 1,432 | +14 | +1% | 3,300 |
| 2024/10/15 | 1,429 | 1,439 | 1,414 | 1,418 | +2 | +0.1% | 14,600 |
| 2024/10/11 | 1,429 | 1,429 | 1,412 | 1,416 | -10 | -0.7% | 6,000 |
| 2024/10/10 | 1,430 | 1,441 | 1,425 | 1,426 | -1 | -0.1% | 7,900 |
| 2024/10/09 | 1,450 | 1,450 | 1,425 | 1,427 | -16 | -1.1% | 7,600 |
| 2024/10/08 | 1,469 | 1,469 | 1,443 | 1,443 | -26 | -1.8% | 7,900 |
| 2024/10/07 | 1,474 | 1,474 | 1,459 | 1,469 | +15 | +1% | 1,700 |
| 2024/10/04 | 1,461 | 1,462 | 1,452 | 1,454 | +4 | +0.3% | 4,200 |
| 2024/10/03 | 1,459 | 1,464 | 1,447 | 1,450 | -1 | -0.1% | 3,700 |
| 2024/10/02 | 1,469 | 1,470 | 1,446 | 1,451 | -18 | -1.2% | 9,700 |
| 2024/10/01 | 1,453 | 1,470 | 1,453 | 1,469 | +18 | +1.2% | 6,400 |
| 2024/09/30 | 1,415 | 1,457 | 1,415 | 1,451 | +37 | +2.6% | 18,400 |
| 2024/09/27 | 1,401 | 1,421 | 1,401 | 1,414 | +14 | +1% | 8,700 |
| 2024/09/26 | 1,404 | 1,409 | 1,400 | 1,400 | -3 | -0.2% | 13,400 |
| 2024/09/25 | 1,403 | 1,410 | 1,393 | 1,403 | +2 | +0.1% | 7,300 |
| 2024/09/24 | 1,410 | 1,410 | 1,393 | 1,401 | -2 | -0.1% | 14,100 |
| 2024/09/20 | 1,389 | 1,405 | 1,385 | 1,403 | +16 | +1.2% | 8,600 |
| 2024/09/19 | 1,387 | 1,391 | 1,382 | 1,387 | +9 | +0.7% | 8,200 |
| 2024/09/18 | 1,385 | 1,390 | 1,368 | 1,378 | +4 | +0.3% | 18,200 |
| 2024/09/17 | 1,389 | 1,405 | 1,366 | 1,374 | -9 | -0.7% | 14,800 |
| 2024/09/13 | 1,400 | 1,400 | 1,383 | 1,383 | -17 | -1.2% | 8,200 |
| 2024/09/12 | 1,419 | 1,425 | 1,391 | 1,400 | +20 | +1.4% | 12,600 |
| 2024/09/11 | 1,396 | 1,404 | 1,371 | 1,380 | -14 | -1% | 11,100 |
| 2024/09/10 | 1,433 | 1,433 | 1,394 | 1,394 | -9 | -0.6% | 8,200 |
| 2024/09/09 | 1,391 | 1,420 | 1,382 | 1,403 | +3 | +0.2% | 8,400 |
| 2024/09/06 | 1,425 | 1,426 | 1,393 | 1,400 | -25 | -1.8% | 19,000 |
| 2024/09/05 | 1,458 | 1,458 | 1,423 | 1,425 | -3 | -0.2% | 12,100 |
| 2024/09/04 | 1,475 | 1,475 | 1,422 | 1,428 | -47 | -3.2% | 13,100 |
| 2024/09/03 | 1,456 | 1,488 | 1,456 | 1,475 | +24 | +1.7% | 14,500 |
| 2024/09/02 | 1,468 | 1,468 | 1,450 | 1,451 | +4 | +0.3% | 5,400 |
| 2024/08/30 | 1,459 | 1,465 | 1,445 | 1,447 | -1 | -0.1% | 7,100 |
| 2024/08/29 | 1,438 | 1,448 | 1,434 | 1,448 | +10 | +0.7% | 3,800 |
| 2024/08/28 | 1,443 | 1,443 | 1,434 | 1,438 | -7 | -0.5% | 4,200 |
| 2024/08/27 | 1,438 | 1,454 | 1,438 | 1,445 | +8 | +0.6% | 4,900 |
| 2024/08/26 | 1,450 | 1,450 | 1,431 | 1,437 | -11 | -0.8% | 10,700 |
| 2024/08/23 | 1,453 | 1,455 | 1,446 | 1,448 | -5 | -0.3% | 6,800 |
| 2024/08/22 | 1,462 | 1,462 | 1,445 | 1,453 | -6 | -0.4% | 8,000 |
101～
150
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
