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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 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 |
| 2024/01/30 | 1,653 | 1,717 | 1,653 | 1,676 | +13 | +0.8% | 83,800 |
| 2024/01/29 | 1,648 | 1,685 | 1,635 | 1,663 | -115 | -6.5% | 139,900 |
| 2024/01/26 | 1,747 | 1,797 | 1,747 | 1,778 | +36 | +2.1% | 90,100 |
| 2024/01/25 | 1,717 | 1,742 | 1,710 | 1,742 | +26 | +1.5% | 27,200 |
| 2024/01/24 | 1,725 | 1,728 | 1,704 | 1,716 | -19 | -1.1% | 16,300 |
| 2024/01/23 | 1,701 | 1,736 | 1,700 | 1,735 | +32 | +1.9% | 29,800 |
| 2024/01/22 | 1,709 | 1,718 | 1,680 | 1,703 | -15 | -0.9% | 32,800 |
| 2024/01/19 | 1,710 | 1,727 | 1,707 | 1,718 | +14 | +0.8% | 27,900 |
| 2024/01/18 | 1,670 | 1,717 | 1,670 | 1,704 | +40 | +2.4% | 50,700 |
| 2024/01/17 | 1,656 | 1,688 | 1,643 | 1,664 | +9 | +0.5% | 33,300 |
251～
300
件表示中 / 6929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 | 139,800円 | +4.3% | +2.3% | 4.08% | 9.07倍 | 0.53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 | 429,500円 | +61.7% | +384.4% | 3.73% | 4.48倍 | 1.03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 | 81,300円 | +2.7% | +3.1% | 5.04% | 6.00倍 | 0.38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 | 48,500円 | -2.9% | - | 0.00% | - | 0.98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 | 190,000円 | +11.4% | +77.3% | 0.79% | 4.14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
