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 |
---|---|---|---|---|---|---|---|
2018/01/25 | 2,502 | 2,507 | 2,497 | 2,497 | -18 | -0.7% | 3,200 |
2018/01/24 | 2,511 | 2,522 | 2,500 | 2,515 | -5 | -0.2% | 2,400 |
2018/01/23 | 2,519 | 2,524 | 2,508 | 2,520 | +13 | +0.5% | 4,600 |
2018/01/22 | 2,506 | 2,525 | 2,506 | 2,507 | +14 | +0.6% | 4,400 |
2018/01/19 | 2,474 | 2,510 | 2,474 | 2,493 | +14 | +0.6% | 5,000 |
2018/01/18 | 2,511 | 2,511 | 2,479 | 2,479 | -32 | -1.3% | 4,800 |
2018/01/17 | 2,512 | 2,512 | 2,508 | 2,511 | -9 | -0.4% | 1,100 |
2018/01/16 | 2,510 | 2,520 | 2,507 | 2,520 | +10 | +0.4% | 2,300 |
2018/01/15 | 2,515 | 2,532 | 2,506 | 2,510 | -3 | -0.1% | 2,200 |
2018/01/12 | 2,521 | 2,535 | 2,508 | 2,513 | -22 | -0.9% | 8,100 |
2018/01/11 | 2,515 | 2,535 | 2,502 | 2,535 | +11 | +0.4% | 5,400 |
2018/01/10 | 2,511 | 2,528 | 2,511 | 2,524 | +15 | +0.6% | 2,800 |
2018/01/09 | 2,520 | 2,521 | 2,509 | 2,509 | -18 | -0.7% | 5,600 |
2018/01/05 | 2,487 | 2,527 | 2,487 | 2,527 | +9 | +0.4% | 6,600 |
2018/01/04 | 2,504 | 2,528 | 2,487 | 2,518 | +15 | +0.6% | 7,500 |
2017/12/29 | 2,505 | 2,507 | 2,485 | 2,503 | -1 | ±0% | 4,600 |
2017/12/28 | 2,504 | 2,512 | 2,501 | 2,504 | ±0 | ±0% | 3,900 |
2017/12/27 | 2,500 | 2,528 | 2,473 | 2,504 | -65 | -2.5% | 27,500 |
2017/12/26 | 2,545 | 2,578 | 2,545 | 2,569 | +19 | +0.7% | 11,800 |
2017/12/25 | 2,558 | 2,570 | 2,550 | 2,550 | -8 | -0.3% | 15,300 |
2017/12/22 | 2,552 | 2,559 | 2,550 | 2,558 | +3 | +0.1% | 5,000 |
2017/12/21 | 2,550 | 2,555 | 2,546 | 2,555 | +4 | +0.2% | 7,300 |
2017/12/20 | 2,551 | 2,556 | 2,550 | 2,551 | ±0 | ±0% | 13,300 |
2017/12/19 | 2,562 | 2,563 | 2,551 | 2,551 | -9 | -0.4% | 4,800 |
2017/12/18 | 2,564 | 2,564 | 2,556 | 2,560 | +1 | ±0% | 4,000 |
2017/12/15 | 2,553 | 2,564 | 2,552 | 2,559 | -4 | -0.2% | 14,800 |
2017/12/14 | 2,551 | 2,563 | 2,550 | 2,563 | +1 | ±0% | 3,800 |
2017/12/13 | 2,574 | 2,574 | 2,553 | 2,562 | -1 | ±0% | 2,600 |
2017/12/12 | 2,562 | 2,573 | 2,551 | 2,563 | +3 | +0.1% | 6,000 |
2017/12/11 | 2,557 | 2,560 | 2,540 | 2,560 | +6 | +0.2% | 12,000 |
2017/12/08 | 2,537 | 2,554 | 2,537 | 2,554 | +12 | +0.5% | 7,100 |
2017/12/07 | 2,535 | 2,553 | 2,535 | 2,542 | +5 | +0.2% | 3,700 |
2017/12/06 | 2,544 | 2,546 | 2,537 | 2,537 | -1 | ±0% | 4,000 |
2017/12/05 | 2,539 | 2,552 | 2,535 | 2,538 | -1 | ±0% | 3,700 |
2017/12/04 | 2,555 | 2,560 | 2,537 | 2,539 | -3 | -0.1% | 5,100 |
2017/12/01 | 2,541 | 2,554 | 2,540 | 2,542 | -11 | -0.4% | 15,400 |
2017/11/30 | 2,541 | 2,564 | 2,537 | 2,553 | +3 | +0.1% | 5,500 |
2017/11/29 | 2,550 | 2,550 | 2,535 | 2,550 | +10 | +0.4% | 11,800 |
2017/11/28 | 2,546 | 2,549 | 2,530 | 2,540 | -5 | -0.2% | 3,700 |
2017/11/27 | 2,548 | 2,548 | 2,531 | 2,545 | +1 | ±0% | 3,800 |
2017/11/24 | 2,532 | 2,544 | 2,524 | 2,544 | +11 | +0.4% | 3,200 |
2017/11/22 | 2,541 | 2,541 | 2,530 | 2,533 | -4 | -0.2% | 2,500 |
2017/11/21 | 2,525 | 2,540 | 2,521 | 2,537 | +12 | +0.5% | 2,900 |
2017/11/20 | 2,530 | 2,530 | 2,518 | 2,525 | +9 | +0.4% | 1,700 |
2017/11/17 | 2,531 | 2,534 | 2,516 | 2,516 | -15 | -0.6% | 2,500 |
2017/11/16 | 2,539 | 2,539 | 2,522 | 2,531 | -4 | -0.2% | 1,600 |
2017/11/15 | 2,544 | 2,544 | 2,503 | 2,535 | -10 | -0.4% | 6,100 |
2017/11/14 | 2,544 | 2,545 | 2,520 | 2,545 | ±0 | ±0% | 2,900 |
2017/11/13 | 2,519 | 2,545 | 2,502 | 2,545 | +21 | +0.8% | 4,700 |
2017/11/10 | 2,515 | 2,524 | 2,515 | 2,524 | -6 | -0.2% | 1,300 |
1851~
1900
件表示中 / 7022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 | 170,300円 | +4.3% | +2.3% | 3.35% | 11.10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 | 105,600円 | +2.7% | +3.1% | 3.88% | 7.80倍 | 0.51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 | 64,100円 | -8.4% | +11.1% | 0.00% | 6.31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 | 126,600円 | +15.9% | +9.0% | 0.63% | 28.92倍 | 1.35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