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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,715 | 1,723 | 1,708 | 1,710 | -2 | -0.1% | 5,600 |
| 2024/04/11 | 1,725 | 1,725 | 1,712 | 1,712 | -6 | -0.3% | 6,000 |
| 2024/04/10 | 1,721 | 1,732 | 1,714 | 1,718 | -5 | -0.3% | 8,400 |
| 2024/04/09 | 1,729 | 1,738 | 1,716 | 1,723 | +4 | +0.2% | 14,900 |
| 2024/04/08 | 1,707 | 1,729 | 1,707 | 1,719 | +14 | +0.8% | 12,400 |
| 2024/04/05 | 1,700 | 1,711 | 1,693 | 1,705 | -5 | -0.3% | 5,900 |
| 2024/04/04 | 1,725 | 1,731 | 1,705 | 1,710 | -15 | -0.9% | 7,500 |
| 2024/04/03 | 1,708 | 1,731 | 1,700 | 1,725 | +17 | +1% | 9,900 |
| 2024/04/02 | 1,742 | 1,742 | 1,705 | 1,708 | -26 | -1.5% | 12,300 |
| 2024/04/01 | 1,760 | 1,760 | 1,722 | 1,734 | -16 | -0.9% | 10,500 |
| 2024/03/29 | 1,742 | 1,750 | 1,721 | 1,750 | +33 | +1.9% | 9,500 |
| 2024/03/28 | 1,725 | 1,741 | 1,717 | 1,717 | -6 | -0.3% | 13,400 |
| 2024/03/27 | 1,716 | 1,733 | 1,708 | 1,723 | ±0 | ±0% | 14,600 |
| 2024/03/26 | 1,734 | 1,738 | 1,719 | 1,723 | -17 | -1% | 13,000 |
| 2024/03/25 | 1,750 | 1,752 | 1,740 | 1,740 | -12 | -0.7% | 11,300 |
| 2024/03/22 | 1,795 | 1,795 | 1,747 | 1,752 | -28 | -1.6% | 11,300 |
| 2024/03/21 | 1,751 | 1,780 | 1,750 | 1,780 | +36 | +2.1% | 13,200 |
| 2024/03/19 | 1,741 | 1,754 | 1,738 | 1,744 | -1 | -0.1% | 12,900 |
| 2024/03/18 | 1,740 | 1,760 | 1,740 | 1,745 | +1 | +0.1% | 10,900 |
| 2024/03/15 | 1,746 | 1,762 | 1,737 | 1,744 | -8 | -0.5% | 11,700 |
| 2024/03/14 | 1,733 | 1,754 | 1,720 | 1,752 | +19 | +1.1% | 10,000 |
| 2024/03/13 | 1,767 | 1,777 | 1,733 | 1,733 | -33 | -1.9% | 11,500 |
| 2024/03/12 | 1,755 | 1,766 | 1,733 | 1,766 | -12 | -0.7% | 12,800 |
| 2024/03/11 | 1,798 | 1,801 | 1,756 | 1,778 | -42 | -2.3% | 14,900 |
| 2024/03/08 | 1,779 | 1,834 | 1,767 | 1,820 | +35 | +2% | 20,800 |
| 2024/03/07 | 1,829 | 1,830 | 1,784 | 1,785 | -31 | -1.7% | 13,000 |
| 2024/03/06 | 1,791 | 1,820 | 1,776 | 1,816 | +30 | +1.7% | 16,600 |
| 2024/03/05 | 1,791 | 1,797 | 1,774 | 1,786 | -11 | -0.6% | 13,600 |
| 2024/03/04 | 1,815 | 1,824 | 1,792 | 1,797 | -8 | -0.4% | 11,600 |
| 2024/03/01 | 1,844 | 1,844 | 1,801 | 1,805 | -33 | -1.8% | 14,300 |
| 2024/02/29 | 1,806 | 1,860 | 1,806 | 1,838 | +43 | +2.4% | 35,300 |
| 2024/02/28 | 1,768 | 1,834 | 1,763 | 1,795 | +14 | +0.8% | 34,000 |
| 2024/02/27 | 1,719 | 1,818 | 1,717 | 1,781 | +62 | +3.6% | 55,700 |
| 2024/02/26 | 1,750 | 1,750 | 1,716 | 1,719 | -19 | -1.1% | 18,900 |
| 2024/02/22 | 1,750 | 1,750 | 1,725 | 1,738 | ±0 | ±0% | 9,000 |
| 2024/02/21 | 1,745 | 1,745 | 1,711 | 1,738 | -13 | -0.7% | 15,600 |
| 2024/02/20 | 1,733 | 1,757 | 1,726 | 1,751 | +21 | +1.2% | 29,700 |
| 2024/02/19 | 1,721 | 1,738 | 1,710 | 1,730 | +8 | +0.5% | 22,200 |
| 2024/02/16 | 1,710 | 1,734 | 1,700 | 1,722 | +22 | +1.3% | 37,500 |
| 2024/02/15 | 1,710 | 1,722 | 1,693 | 1,700 | -10 | -0.6% | 23,400 |
| 2024/02/14 | 1,692 | 1,730 | 1,692 | 1,710 | +2 | +0.1% | 29,100 |
| 2024/02/13 | 1,690 | 1,708 | 1,686 | 1,708 | +23 | +1.4% | 30,800 |
| 2024/02/09 | 1,694 | 1,694 | 1,679 | 1,685 | -9 | -0.5% | 9,600 |
| 2024/02/08 | 1,710 | 1,710 | 1,675 | 1,694 | +3 | +0.2% | 14,500 |
| 2024/02/07 | 1,686 | 1,694 | 1,671 | 1,691 | +3 | +0.2% | 20,300 |
| 2024/02/06 | 1,686 | 1,720 | 1,681 | 1,688 | -6 | -0.4% | 21,500 |
| 2024/02/05 | 1,702 | 1,711 | 1,683 | 1,694 | -6 | -0.4% | 20,900 |
| 2024/02/02 | 1,707 | 1,720 | 1,674 | 1,700 | -10 | -0.6% | 23,400 |
| 2024/02/01 | 1,725 | 1,758 | 1,710 | 1,710 | ±0 | ±0% | 39,100 |
| 2024/01/31 | 1,676 | 1,720 | 1,655 | 1,710 | +34 | +2% | 48,400 |
151～
200
件表示中 / 6839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 | 141,200円 | -0.2% | -20.6% | 3.97% | 9.82倍 | 0.54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 |
| オーナンバ | 102,600円 | -1.3% | -32.9% | 5.56% | 5.44倍 | 0.48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 | 79,700円 | -0.6% | - | 0.00% | 1.80倍 | 1.61倍 |
|
亜鉛・鉛の製錬大手。豪州鉱山に投資してきたが撤退へ。環境・リサイクル、電子材料を併営 |
| 中外鉱 | 3,200円 | +33.6% | +294.4% | 3.13% | 7.88倍 | 1.16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 |
| 日精鉱 | 295,600円 | +28.6% | +50.1% | 3.55% | 10.05倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
