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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/12 | 1,494 | 1,500 | 1,487 | 1,495 | ±0 | ±0% | 3,500 |
| 2013/06/11 | 1,495 | 1,509 | 1,487 | 1,495 | ±0 | ±0% | 5,900 |
| 2013/06/10 | 1,493 | 1,500 | 1,493 | 1,495 | +32 | +2.2% | 8,000 |
| 2013/06/07 | 1,478 | 1,480 | 1,440 | 1,463 | -24 | -1.6% | 12,700 |
| 2013/06/06 | 1,490 | 1,499 | 1,487 | 1,487 | -18 | -1.2% | 5,900 |
| 2013/06/05 | 1,490 | 1,514 | 1,490 | 1,505 | +6 | +0.4% | 3,600 |
| 2013/06/04 | 1,482 | 1,499 | 1,475 | 1,499 | +6 | +0.4% | 7,100 |
| 2013/06/03 | 1,500 | 1,510 | 1,493 | 1,493 | -23 | -1.5% | 6,100 |
| 2013/05/31 | 1,497 | 1,524 | 1,497 | 1,516 | +21 | +1.4% | 3,700 |
| 2013/05/30 | 1,506 | 1,512 | 1,495 | 1,495 | -12 | -0.8% | 6,800 |
| 2013/05/29 | 1,495 | 1,520 | 1,491 | 1,507 | +21 | +1.4% | 6,600 |
| 2013/05/28 | 1,498 | 1,519 | 1,474 | 1,486 | -37 | -2.4% | 9,000 |
| 2013/05/27 | 1,545 | 1,563 | 1,523 | 1,523 | -34 | -2.2% | 9,400 |
| 2013/05/24 | 1,569 | 1,600 | 1,550 | 1,557 | -23 | -1.5% | 13,500 |
| 2013/05/23 | 1,617 | 1,635 | 1,580 | 1,580 | -36 | -2.2% | 11,700 |
| 2013/05/22 | 1,618 | 1,620 | 1,614 | 1,616 | +2 | +0.1% | 3,500 |
| 2013/05/21 | 1,620 | 1,620 | 1,614 | 1,614 | +7 | +0.4% | 3,400 |
| 2013/05/20 | 1,607 | 1,618 | 1,607 | 1,607 | ±0 | ±0% | 4,900 |
2951～
3000
件表示中 / 7022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 | 170,300円 | +4.3% | +2.3% | 3.35% | 11.10倍 | 0.64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 |
| 中外鉱 | 5,300円 | - | - | - | - | 1.87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 |
| オーナンバ | 105,600円 | +2.7% | +3.1% | 3.88% | 7.80倍 | 0.51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 | 64,100円 | -8.4% | +11.1% | 0.00% | 6.31倍 | 1.23倍 |
|
鉛・銀製錬大手。亜鉛は金属リサイクル事業に再編。豪州鉱山を売却して資源撤退し経営再建 |
| アサカ理研 | 126,600円 | +15.9% | +9.0% | 0.63% | 28.92倍 | 1.35倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
市場注目の銘柄
チャート関連のコラム
