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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 1,640 | 1,654 | 1,640 | 1,653 | +16 | +1% | 8,500 |
| 2014/09/01 | 1,635 | 1,639 | 1,631 | 1,637 | +7 | +0.4% | 2,700 |
| 2014/08/29 | 1,630 | 1,630 | 1,623 | 1,630 | +1 | +0.1% | 1,500 |
| 2014/08/28 | 1,624 | 1,629 | 1,621 | 1,629 | +6 | +0.4% | 2,800 |
| 2014/08/27 | 1,624 | 1,624 | 1,616 | 1,623 | -1 | -0.1% | 1,100 |
| 2014/08/26 | 1,630 | 1,630 | 1,621 | 1,624 | +3 | +0.2% | 1,800 |
| 2014/08/25 | 1,630 | 1,630 | 1,617 | 1,621 | +4 | +0.2% | 3,200 |
| 2014/08/22 | 1,630 | 1,630 | 1,600 | 1,617 | -6 | -0.4% | 3,300 |
| 2014/08/21 | 1,620 | 1,627 | 1,617 | 1,623 | +9 | +0.6% | 5,000 |
| 2014/08/20 | 1,607 | 1,614 | 1,595 | 1,614 | +7 | +0.4% | 3,500 |
| 2014/08/19 | 1,594 | 1,610 | 1,593 | 1,607 | +23 | +1.5% | 6,100 |
| 2014/08/18 | 1,582 | 1,587 | 1,581 | 1,584 | +9 | +0.6% | 2,200 |
| 2014/08/15 | 1,577 | 1,577 | 1,571 | 1,575 | -2 | -0.1% | 1,600 |
| 2014/08/14 | 1,575 | 1,577 | 1,561 | 1,577 | -6 | -0.4% | 6,000 |
| 2014/08/13 | 1,588 | 1,596 | 1,581 | 1,583 | -5 | -0.3% | 4,600 |
| 2014/08/12 | 1,567 | 1,594 | 1,566 | 1,588 | +16 | +1% | 3,600 |
| 2014/08/11 | 1,570 | 1,585 | 1,560 | 1,572 | +14 | +0.9% | 3,200 |
| 2014/08/08 | 1,577 | 1,585 | 1,554 | 1,558 | -9 | -0.6% | 4,000 |
| 2014/08/07 | 1,561 | 1,567 | 1,557 | 1,567 | +6 | +0.4% | 2,300 |
| 2014/08/06 | 1,580 | 1,581 | 1,552 | 1,561 | -21 | -1.3% | 5,600 |
| 2014/08/05 | 1,596 | 1,596 | 1,580 | 1,582 | -14 | -0.9% | 6,000 |
| 2014/08/04 | 1,606 | 1,606 | 1,596 | 1,596 | +6 | +0.4% | 3,400 |
| 2014/08/01 | 1,581 | 1,600 | 1,581 | 1,590 | -5 | -0.3% | 5,200 |
| 2014/07/31 | 1,600 | 1,600 | 1,586 | 1,595 | +11 | +0.7% | 8,600 |
| 2014/07/30 | 1,614 | 1,614 | 1,573 | 1,584 | -30 | -1.9% | 21,600 |
| 2014/07/29 | 1,640 | 1,648 | 1,602 | 1,614 | -25 | -1.5% | 18,600 |
| 2014/07/28 | 1,629 | 1,645 | 1,628 | 1,639 | +24 | +1.5% | 3,700 |
| 2014/07/25 | 1,607 | 1,630 | 1,605 | 1,615 | +12 | +0.7% | 7,500 |
| 2014/07/24 | 1,620 | 1,620 | 1,600 | 1,603 | -7 | -0.4% | 4,200 |
| 2014/07/23 | 1,611 | 1,620 | 1,600 | 1,610 | -8 | -0.5% | 7,900 |
| 2014/07/22 | 1,620 | 1,625 | 1,613 | 1,618 | -2 | -0.1% | 5,200 |
| 2014/07/18 | 1,618 | 1,635 | 1,618 | 1,620 | -10 | -0.6% | 2,500 |
| 2014/07/17 | 1,621 | 1,639 | 1,621 | 1,630 | +4 | +0.2% | 4,600 |
| 2014/07/16 | 1,621 | 1,643 | 1,617 | 1,626 | -11 | -0.7% | 4,400 |
| 2014/07/15 | 1,649 | 1,649 | 1,633 | 1,637 | +10 | +0.6% | 2,800 |
| 2014/07/14 | 1,632 | 1,649 | 1,625 | 1,627 | -8 | -0.5% | 7,500 |
| 2014/07/11 | 1,665 | 1,665 | 1,632 | 1,635 | -5 | -0.3% | 4,800 |
| 2014/07/10 | 1,665 | 1,665 | 1,639 | 1,640 | -10 | -0.6% | 6,300 |
| 2014/07/09 | 1,645 | 1,658 | 1,645 | 1,650 | -8 | -0.5% | 3,500 |
| 2014/07/08 | 1,653 | 1,668 | 1,646 | 1,658 | +8 | +0.5% | 11,500 |
| 2014/07/07 | 1,645 | 1,652 | 1,636 | 1,650 | -2 | -0.1% | 4,000 |
| 2014/07/04 | 1,659 | 1,659 | 1,652 | 1,652 | -6 | -0.4% | 3,200 |
| 2014/07/03 | 1,635 | 1,660 | 1,631 | 1,658 | +20 | +1.2% | 8,000 |
| 2014/07/02 | 1,655 | 1,660 | 1,638 | 1,638 | -11 | -0.7% | 5,900 |
| 2014/07/01 | 1,620 | 1,661 | 1,620 | 1,649 | +40 | +2.5% | 19,900 |
| 2014/06/30 | 1,602 | 1,614 | 1,602 | 1,609 | -5 | -0.3% | 8,000 |
| 2014/06/27 | 1,618 | 1,620 | 1,601 | 1,614 | -8 | -0.5% | 12,000 |
| 2014/06/26 | 1,621 | 1,630 | 1,610 | 1,622 | -33 | -2% | 35,000 |
| 2014/06/25 | 1,655 | 1,663 | 1,650 | 1,655 | -12 | -0.7% | 28,000 |
| 2014/06/24 | 1,662 | 1,669 | 1,655 | 1,667 | +1 | +0.1% | 13,400 |
2601～
2650
件表示中 / 6942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 | 149,700円 | +4.3% | +2.3% | 3.81% | 9.72倍 | 0.57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 | 519,000円 | +61.7% | +384.4% | 3.08% | 5.41倍 | 1.24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 | 88,900円 | +2.7% | +3.1% | 4.61% | 6.57倍 | 0.41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 |
| Ｓ・サイエンス | 7,300円 | -15.0% | - | 0.00% | - | 3.42倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱へ |
| 東邦鉛 | 55,300円 | -2.9% | - | 0.00% | - | 1.11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 |
市場注目の銘柄
チャート関連のコラム
