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 |
|---|---|---|---|---|---|---|---|
| 2012/06/12 | 1,343 | 1,343 | 1,329 | 1,338 | +5 | +0.4% | 9,300 |
| 2012/06/11 | 1,332 | 1,337 | 1,327 | 1,333 | +16 | +1.2% | 5,800 |
| 2012/06/08 | 1,317 | 1,320 | 1,312 | 1,317 | -3 | -0.2% | 9,400 |
| 2012/06/07 | 1,306 | 1,320 | 1,306 | 1,320 | +13 | +1% | 6,000 |
| 2012/06/06 | 1,296 | 1,307 | 1,296 | 1,307 | +12 | +0.9% | 5,400 |
| 2012/06/05 | 1,298 | 1,298 | 1,294 | 1,295 | -2 | -0.2% | 3,700 |
| 2012/06/04 | 1,305 | 1,306 | 1,289 | 1,297 | -11 | -0.8% | 7,500 |
| 2012/06/01 | 1,305 | 1,308 | 1,300 | 1,308 | +4 | +0.3% | 6,600 |
| 2012/05/31 | 1,299 | 1,304 | 1,296 | 1,304 | +5 | +0.4% | 5,400 |
| 2012/05/30 | 1,301 | 1,302 | 1,292 | 1,299 | +5 | +0.4% | 3,800 |
| 2012/05/29 | 1,294 | 1,294 | 1,285 | 1,294 | +4 | +0.3% | 12,300 |
| 2012/05/28 | 1,294 | 1,294 | 1,288 | 1,290 | ±0 | ±0% | 5,800 |
| 2012/05/25 | 1,298 | 1,300 | 1,290 | 1,290 | -9 | -0.7% | 3,500 |
| 2012/05/24 | 1,285 | 1,301 | 1,285 | 1,299 | +18 | +1.4% | 4,200 |
| 2012/05/23 | 1,300 | 1,315 | 1,281 | 1,281 | -6 | -0.5% | 5,700 |
| 2012/05/22 | 1,280 | 1,287 | 1,279 | 1,287 | +8 | +0.6% | 6,800 |
| 2012/05/21 | 1,270 | 1,279 | 1,270 | 1,279 | +9 | +0.7% | 3,000 |
| 2012/05/18 | 1,295 | 1,295 | 1,260 | 1,270 | -25 | -1.9% | 8,000 |
| 2012/05/17 | 1,281 | 1,298 | 1,281 | 1,295 | +10 | +0.8% | 4,200 |
| 2012/05/16 | 1,301 | 1,310 | 1,279 | 1,285 | -15 | -1.2% | 5,300 |
| 2012/05/15 | 1,302 | 1,312 | 1,294 | 1,300 | -44 | -3.3% | 8,300 |
| 2012/05/14 | 1,363 | 1,365 | 1,335 | 1,344 | -21 | -1.5% | 6,200 |
| 2012/05/11 | 1,380 | 1,385 | 1,365 | 1,365 | -15 | -1.1% | 3,600 |
| 2012/05/10 | 1,380 | 1,380 | 1,373 | 1,380 | -3 | -0.2% | 2,400 |
| 2012/05/09 | 1,385 | 1,389 | 1,381 | 1,383 | -17 | -1.2% | 7,300 |
| 2012/05/08 | 1,400 | 1,405 | 1,385 | 1,400 | -24 | -1.7% | 7,800 |
| 2012/05/07 | 1,429 | 1,429 | 1,410 | 1,424 | -17 | -1.2% | 8,100 |
| 2012/05/02 | 1,450 | 1,452 | 1,441 | 1,441 | -9 | -0.6% | 4,100 |
| 2012/05/01 | 1,453 | 1,453 | 1,439 | 1,450 | -4 | -0.3% | 3,200 |
| 2012/04/27 | 1,450 | 1,458 | 1,446 | 1,454 | +6 | +0.4% | 3,500 |
| 2012/04/26 | 1,450 | 1,450 | 1,435 | 1,448 | +16 | +1.1% | 2,400 |
| 2012/04/25 | 1,432 | 1,449 | 1,430 | 1,432 | +11 | +0.8% | 5,700 |
| 2012/04/24 | 1,420 | 1,428 | 1,415 | 1,421 | +1 | +0.1% | 2,900 |
| 2012/04/23 | 1,420 | 1,420 | 1,412 | 1,420 | ±0 | ±0% | 4,000 |
| 2012/04/20 | 1,411 | 1,420 | 1,410 | 1,420 | +9 | +0.6% | 2,700 |
| 2012/04/19 | 1,410 | 1,417 | 1,410 | 1,411 | -3 | -0.2% | 2,600 |
| 2012/04/18 | 1,412 | 1,415 | 1,406 | 1,414 | +2 | +0.1% | 3,400 |
| 2012/04/17 | 1,412 | 1,412 | 1,402 | 1,412 | +11 | +0.8% | 13,200 |
| 2012/04/16 | 1,398 | 1,401 | 1,397 | 1,401 | -2 | -0.1% | 1,300 |
| 2012/04/13 | 1,400 | 1,403 | 1,394 | 1,403 | +9 | +0.6% | 2,000 |
| 2012/04/12 | 1,400 | 1,400 | 1,394 | 1,394 | +5 | +0.4% | 1,400 |
| 2012/04/11 | 1,389 | 1,396 | 1,385 | 1,389 | -10 | -0.7% | 4,700 |
| 2012/04/10 | 1,395 | 1,399 | 1,392 | 1,399 | +4 | +0.3% | 4,300 |
| 2012/04/09 | 1,395 | 1,395 | 1,391 | 1,395 | -5 | -0.4% | 2,700 |
| 2012/04/06 | 1,390 | 1,400 | 1,388 | 1,400 | +7 | +0.5% | 3,800 |
| 2012/04/05 | 1,400 | 1,402 | 1,388 | 1,393 | -9 | -0.6% | 6,200 |
| 2012/04/04 | 1,402 | 1,409 | 1,401 | 1,402 | +1 | +0.1% | 5,100 |
| 2012/04/03 | 1,407 | 1,410 | 1,400 | 1,401 | -6 | -0.4% | 4,500 |
| 2012/04/02 | 1,390 | 1,407 | 1,390 | 1,407 | +28 | +2% | 6,100 |
| 2012/03/30 | 1,384 | 1,385 | 1,376 | 1,379 | -2 | -0.1% | 6,700 |
3201～
3250
件表示中 / 6994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 | 154,500円 | +4.3% | +2.3% | 3.69% | 10.07倍 | 0.59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 | 551,000円 | +38.6% | -6.8% | 4.36% | 5.99倍 | 1.13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 | 96,800円 | +2.7% | +3.1% | 4.24% | 7.15倍 | 0.45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 | 69,800円 | -8.4% | +11.1% | 0.00% | 6.87倍 | 1.34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 | 131,100円 | +15.9% | +9.0% | 0.61% | 29.96倍 | 1.40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
