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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,420 | 1,429 | 1,418 | 1,423 | +3 | +0.2% | 1,500 |
| 2013/08/21 | 1,422 | 1,429 | 1,420 | 1,420 | -2 | -0.1% | 1,900 |
| 2013/08/20 | 1,421 | 1,429 | 1,421 | 1,422 | -3 | -0.2% | 900 |
| 2013/08/19 | 1,428 | 1,428 | 1,420 | 1,425 | -1 | -0.1% | 3,100 |
| 2013/08/16 | 1,428 | 1,428 | 1,424 | 1,426 | -2 | -0.1% | 900 |
| 2013/08/15 | 1,428 | 1,438 | 1,427 | 1,428 | -6 | -0.4% | 1,100 |
| 2013/08/14 | 1,429 | 1,434 | 1,425 | 1,434 | +5 | +0.3% | 900 |
| 2013/08/13 | 1,422 | 1,429 | 1,422 | 1,429 | +3 | +0.2% | 600 |
| 2013/08/12 | 1,427 | 1,442 | 1,426 | 1,426 | -8 | -0.6% | 900 |
| 2013/08/09 | 1,436 | 1,437 | 1,434 | 1,434 | -2 | -0.1% | 2,400 |
| 2013/08/08 | 1,450 | 1,450 | 1,436 | 1,436 | -10 | -0.7% | 1,900 |
| 2013/08/07 | 1,450 | 1,464 | 1,446 | 1,446 | -8 | -0.6% | 2,200 |
| 2013/08/06 | 1,462 | 1,462 | 1,454 | 1,454 | -4 | -0.3% | 500 |
| 2013/08/05 | 1,460 | 1,460 | 1,451 | 1,458 | -7 | -0.5% | 2,600 |
| 2013/08/02 | 1,474 | 1,474 | 1,457 | 1,465 | +15 | +1% | 1,500 |
| 2013/08/01 | 1,435 | 1,450 | 1,435 | 1,450 | +15 | +1% | 1,600 |
| 2013/07/31 | 1,445 | 1,445 | 1,435 | 1,435 | -12 | -0.8% | 3,000 |
| 2013/07/30 | 1,443 | 1,454 | 1,442 | 1,447 | +3 | +0.2% | 1,200 |
| 2013/07/29 | 1,460 | 1,465 | 1,441 | 1,444 | -25 | -1.7% | 5,100 |
| 2013/07/26 | 1,475 | 1,480 | 1,460 | 1,469 | -8 | -0.5% | 3,300 |
| 2013/07/25 | 1,481 | 1,486 | 1,473 | 1,477 | -3 | -0.2% | 3,300 |
| 2013/07/24 | 1,480 | 1,480 | 1,473 | 1,480 | ±0 | ±0% | 1,800 |
| 2013/07/23 | 1,481 | 1,486 | 1,470 | 1,480 | ±0 | ±0% | 4,200 |
| 2013/07/22 | 1,468 | 1,480 | 1,465 | 1,480 | +12 | +0.8% | 2,200 |
| 2013/07/19 | 1,480 | 1,480 | 1,464 | 1,468 | -1 | -0.1% | 4,000 |
| 2013/07/18 | 1,485 | 1,485 | 1,458 | 1,469 | -16 | -1.1% | 4,800 |
| 2013/07/17 | 1,445 | 1,505 | 1,442 | 1,485 | +42 | +2.9% | 15,800 |
| 2013/07/16 | 1,442 | 1,450 | 1,441 | 1,443 | +2 | +0.1% | 2,200 |
| 2013/07/12 | 1,450 | 1,450 | 1,441 | 1,441 | -2 | -0.1% | 2,500 |
| 2013/07/11 | 1,439 | 1,454 | 1,439 | 1,443 | +4 | +0.3% | 2,200 |
| 2013/07/10 | 1,452 | 1,452 | 1,437 | 1,439 | +2 | +0.1% | 2,300 |
| 2013/07/09 | 1,450 | 1,451 | 1,437 | 1,437 | -6 | -0.4% | 3,100 |
| 2013/07/08 | 1,445 | 1,459 | 1,443 | 1,443 | ±0 | ±0% | 4,700 |
| 2013/07/05 | 1,435 | 1,449 | 1,435 | 1,443 | +8 | +0.6% | 2,000 |
| 2013/07/04 | 1,449 | 1,449 | 1,435 | 1,435 | -3 | -0.2% | 3,400 |
| 2013/07/03 | 1,431 | 1,447 | 1,431 | 1,438 | -11 | -0.8% | 4,700 |
| 2013/07/02 | 1,424 | 1,449 | 1,421 | 1,449 | +26 | +1.8% | 4,800 |
| 2013/07/01 | 1,411 | 1,423 | 1,411 | 1,423 | +8 | +0.6% | 4,100 |
| 2013/06/28 | 1,405 | 1,425 | 1,405 | 1,415 | +10 | +0.7% | 6,900 |
| 2013/06/27 | 1,422 | 1,425 | 1,383 | 1,405 | -16 | -1.1% | 8,400 |
| 2013/06/26 | 1,436 | 1,470 | 1,420 | 1,421 | -124 | -8% | 24,400 |
| 2013/06/25 | 1,532 | 1,545 | 1,528 | 1,545 | +13 | +0.8% | 15,800 |
| 2013/06/24 | 1,524 | 1,533 | 1,524 | 1,532 | +12 | +0.8% | 7,900 |
| 2013/06/21 | 1,513 | 1,520 | 1,500 | 1,520 | +6 | +0.4% | 5,900 |
| 2013/06/20 | 1,519 | 1,520 | 1,514 | 1,514 | +2 | +0.1% | 2,700 |
| 2013/06/19 | 1,500 | 1,515 | 1,500 | 1,512 | +3 | +0.2% | 3,000 |
| 2013/06/18 | 1,508 | 1,510 | 1,500 | 1,509 | +19 | +1.3% | 2,800 |
| 2013/06/17 | 1,486 | 1,495 | 1,481 | 1,490 | +1 | +0.1% | 3,600 |
| 2013/06/14 | 1,495 | 1,498 | 1,489 | 1,489 | -6 | -0.4% | 9,600 |
| 2013/06/13 | 1,503 | 1,509 | 1,490 | 1,495 | ±0 | ±0% | 2,900 |
2751～
2800
件表示中 / 6840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 | 141,800円 | -0.2% | -20.6% | 3.95% | 9.86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 | 102,900円 | -1.3% | -32.9% | 5.54% | 5.45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 | 81,200円 | -0.6% | - | 0.00% | 1.84倍 | 1.64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 | 3,400円 | +33.6% | +294.4% | 2.94% | 8.37倍 | 1.24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 | 297,000円 | +28.6% | +50.1% | 3.54% | 10.10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
