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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,451 | 1,468 | 1,451 | 1,459 | +1 | +0.1% | 6,200 |
| 2024/08/20 | 1,464 | 1,464 | 1,451 | 1,458 | +5 | +0.3% | 3,000 |
| 2024/08/19 | 1,465 | 1,473 | 1,450 | 1,453 | -12 | -0.8% | 10,500 |
| 2024/08/16 | 1,446 | 1,466 | 1,446 | 1,465 | +11 | +0.8% | 7,200 |
| 2024/08/15 | 1,429 | 1,458 | 1,429 | 1,454 | +25 | +1.7% | 11,300 |
| 2024/08/14 | 1,422 | 1,438 | 1,422 | 1,429 | +7 | +0.5% | 16,300 |
| 2024/08/13 | 1,410 | 1,437 | 1,410 | 1,422 | +2 | +0.1% | 9,000 |
| 2024/08/09 | 1,446 | 1,450 | 1,404 | 1,420 | -3 | -0.2% | 6,000 |
| 2024/08/08 | 1,406 | 1,430 | 1,405 | 1,423 | +20 | +1.4% | 8,900 |
| 2024/08/07 | 1,356 | 1,437 | 1,356 | 1,403 | +66 | +4.9% | 15,800 |
| 2024/08/06 | 1,414 | 1,416 | 1,317 | 1,337 | +103 | +8.3% | 23,600 |
| 2024/08/05 | 1,418 | 1,425 | 1,215 | 1,234 | -244 | -16.5% | 48,100 |
| 2024/08/02 | 1,532 | 1,532 | 1,478 | 1,478 | -70 | -4.5% | 27,800 |
| 2024/08/01 | 1,568 | 1,575 | 1,540 | 1,548 | -16 | -1% | 12,300 |
| 2024/07/31 | 1,562 | 1,570 | 1,543 | 1,564 | -6 | -0.4% | 23,100 |
| 2024/07/30 | 1,616 | 1,620 | 1,570 | 1,570 | -46 | -2.8% | 28,800 |
| 2024/07/29 | 1,591 | 1,626 | 1,591 | 1,616 | +26 | +1.6% | 6,600 |
| 2024/07/26 | 1,598 | 1,617 | 1,590 | 1,590 | -8 | -0.5% | 6,700 |
| 2024/07/25 | 1,604 | 1,615 | 1,590 | 1,598 | -20 | -1.2% | 16,400 |
| 2024/07/24 | 1,629 | 1,630 | 1,612 | 1,618 | -5 | -0.3% | 14,600 |
| 2024/07/23 | 1,615 | 1,625 | 1,615 | 1,623 | +9 | +0.6% | 2,800 |
| 2024/07/22 | 1,611 | 1,614 | 1,601 | 1,614 | ±0 | ±0% | 5,300 |
| 2024/07/19 | 1,630 | 1,630 | 1,614 | 1,614 | -15 | -0.9% | 4,600 |
| 2024/07/18 | 1,627 | 1,629 | 1,616 | 1,629 | +2 | +0.1% | 4,500 |
| 2024/07/17 | 1,626 | 1,630 | 1,621 | 1,627 | +2 | +0.1% | 3,500 |
| 2024/07/16 | 1,606 | 1,628 | 1,606 | 1,625 | +28 | +1.8% | 16,500 |
| 2024/07/12 | 1,571 | 1,602 | 1,568 | 1,597 | +25 | +1.6% | 14,400 |
| 2024/07/11 | 1,573 | 1,583 | 1,568 | 1,572 | +7 | +0.4% | 4,600 |
| 2024/07/10 | 1,580 | 1,584 | 1,564 | 1,565 | -6 | -0.4% | 14,900 |
| 2024/07/09 | 1,579 | 1,584 | 1,566 | 1,571 | -6 | -0.4% | 5,600 |
| 2024/07/08 | 1,573 | 1,579 | 1,564 | 1,577 | +13 | +0.8% | 4,500 |
| 2024/07/05 | 1,585 | 1,585 | 1,564 | 1,564 | -21 | -1.3% | 6,400 |
| 2024/07/04 | 1,595 | 1,598 | 1,584 | 1,585 | -4 | -0.3% | 5,100 |
| 2024/07/03 | 1,587 | 1,598 | 1,582 | 1,589 | +9 | +0.6% | 6,600 |
| 2024/07/02 | 1,582 | 1,582 | 1,574 | 1,580 | +10 | +0.6% | 7,100 |
| 2024/07/01 | 1,588 | 1,588 | 1,564 | 1,570 | -18 | -1.1% | 5,800 |
| 2024/06/28 | 1,596 | 1,596 | 1,574 | 1,588 | +9 | +0.6% | 5,900 |
| 2024/06/27 | 1,573 | 1,621 | 1,573 | 1,579 | -22 | -1.4% | 14,600 |
| 2024/06/26 | 1,600 | 1,601 | 1,596 | 1,601 | +1 | +0.1% | 11,300 |
| 2024/06/25 | 1,596 | 1,605 | 1,586 | 1,600 | +16 | +1% | 16,000 |
| 2024/06/24 | 1,587 | 1,590 | 1,578 | 1,584 | +5 | +0.3% | 5,100 |
| 2024/06/21 | 1,578 | 1,583 | 1,570 | 1,579 | +1 | +0.1% | 2,900 |
| 2024/06/20 | 1,574 | 1,583 | 1,564 | 1,578 | +4 | +0.3% | 4,500 |
| 2024/06/19 | 1,562 | 1,587 | 1,556 | 1,574 | +12 | +0.8% | 6,700 |
| 2024/06/18 | 1,551 | 1,565 | 1,551 | 1,562 | +18 | +1.2% | 1,700 |
| 2024/06/17 | 1,558 | 1,559 | 1,544 | 1,544 | -15 | -1% | 4,100 |
| 2024/06/14 | 1,538 | 1,559 | 1,538 | 1,559 | +19 | +1.2% | 4,600 |
| 2024/06/13 | 1,564 | 1,564 | 1,540 | 1,540 | -22 | -1.4% | 7,800 |
| 2024/06/12 | 1,597 | 1,597 | 1,562 | 1,562 | +5 | +0.3% | 8,900 |
| 2024/06/11 | 1,560 | 1,567 | 1,550 | 1,557 | +1 | +0.1% | 2,400 |
151～
200
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
