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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,190 | 1,192 | 1,186 | 1,190 | ±0 | ±0% | 2,800 |
| 2010/12/30 | 1,211 | 1,211 | 1,188 | 1,190 | -1 | -0.1% | 3,600 |
| 2010/12/29 | 1,181 | 1,191 | 1,181 | 1,191 | +12 | +1% | 2,800 |
| 2010/12/28 | 1,157 | 1,190 | 1,155 | 1,179 | -61 | -4.9% | 8,000 |
| 2010/12/27 | 1,242 | 1,242 | 1,230 | 1,240 | +1 | +0.1% | 5,100 |
| 2010/12/24 | 1,245 | 1,245 | 1,239 | 1,239 | -4 | -0.3% | 5,400 |
| 2010/12/22 | 1,240 | 1,245 | 1,240 | 1,243 | +7 | +0.6% | 2,800 |
| 2010/12/21 | 1,238 | 1,238 | 1,234 | 1,236 | +1 | +0.1% | 2,300 |
| 2010/12/20 | 1,235 | 1,238 | 1,230 | 1,235 | -5 | -0.4% | 4,100 |
| 2010/12/17 | 1,240 | 1,253 | 1,240 | 1,240 | -4 | -0.3% | 5,300 |
| 2010/12/16 | 1,244 | 1,248 | 1,240 | 1,244 | +2 | +0.2% | 2,700 |
| 2010/12/15 | 1,242 | 1,245 | 1,234 | 1,242 | ±0 | ±0% | 4,000 |
| 2010/12/14 | 1,236 | 1,242 | 1,236 | 1,242 | +8 | +0.6% | 4,300 |
| 2010/12/13 | 1,231 | 1,234 | 1,230 | 1,234 | +2 | +0.2% | 4,900 |
| 2010/12/10 | 1,230 | 1,232 | 1,228 | 1,232 | +3 | +0.2% | 9,300 |
| 2010/12/09 | 1,227 | 1,229 | 1,226 | 1,229 | +2 | +0.2% | 3,900 |
| 2010/12/08 | 1,226 | 1,227 | 1,224 | 1,227 | +3 | +0.2% | 3,400 |
| 2010/12/07 | 1,219 | 1,224 | 1,219 | 1,224 | +4 | +0.3% | 2,400 |
| 2010/12/06 | 1,216 | 1,222 | 1,216 | 1,220 | +4 | +0.3% | 3,300 |
| 2010/12/03 | 1,218 | 1,220 | 1,216 | 1,216 | +1 | +0.1% | 2,000 |
| 2010/12/02 | 1,218 | 1,218 | 1,215 | 1,215 | +2 | +0.2% | 2,100 |
| 2010/12/01 | 1,205 | 1,213 | 1,205 | 1,213 | +5 | +0.4% | 1,400 |
| 2010/11/30 | 1,212 | 1,213 | 1,207 | 1,208 | -4 | -0.3% | 2,200 |
| 2010/11/29 | 1,202 | 1,212 | 1,202 | 1,212 | +12 | +1% | 3,100 |
| 2010/11/26 | 1,197 | 1,200 | 1,197 | 1,200 | +12 | +1% | 1,800 |
| 2010/11/25 | 1,190 | 1,195 | 1,187 | 1,188 | +8 | +0.7% | 2,800 |
| 2010/11/24 | 1,178 | 1,190 | 1,176 | 1,180 | +3 | +0.3% | 2,000 |
| 2010/11/22 | 1,178 | 1,185 | 1,177 | 1,177 | +7 | +0.6% | 2,500 |
| 2010/11/19 | 1,176 | 1,177 | 1,170 | 1,170 | +6 | +0.5% | 1,700 |
| 2010/11/18 | 1,160 | 1,168 | 1,160 | 1,164 | +2 | +0.2% | 2,300 |
| 2010/11/17 | 1,163 | 1,164 | 1,160 | 1,162 | +8 | +0.7% | 900 |
| 2010/11/16 | 1,160 | 1,162 | 1,154 | 1,154 | ±0 | ±0% | 2,100 |
| 2010/11/15 | 1,160 | 1,160 | 1,146 | 1,154 | -4 | -0.3% | 3,900 |
| 2010/11/12 | 1,157 | 1,160 | 1,157 | 1,158 | -1 | -0.1% | 1,200 |
| 2010/11/11 | 1,150 | 1,160 | 1,150 | 1,159 | +7 | +0.6% | 900 |
| 2010/11/10 | 1,149 | 1,154 | 1,148 | 1,152 | -3 | -0.3% | 2,200 |
| 2010/11/09 | 1,159 | 1,160 | 1,146 | 1,155 | +10 | +0.9% | 1,500 |
| 2010/11/08 | 1,145 | 1,145 | 1,141 | 1,145 | +8 | +0.7% | 1,600 |
| 2010/11/05 | 1,137 | 1,138 | 1,128 | 1,137 | +12 | +1.1% | 2,900 |
| 2010/11/04 | 1,111 | 1,130 | 1,110 | 1,125 | +14 | +1.3% | 1,800 |
| 2010/11/02 | 1,109 | 1,111 | 1,100 | 1,111 | +2 | +0.2% | 1,600 |
| 2010/11/01 | 1,091 | 1,109 | 1,085 | 1,109 | +8 | +0.7% | 2,900 |
| 2010/10/29 | 1,110 | 1,128 | 1,100 | 1,101 | +10 | +0.9% | 3,400 |
| 2010/10/28 | 1,123 | 1,129 | 1,091 | 1,091 | -32 | -2.8% | 7,700 |
| 2010/10/27 | 1,128 | 1,128 | 1,122 | 1,123 | -27 | -2.3% | 1,200 |
| 2010/10/26 | 1,127 | 1,154 | 1,120 | 1,150 | +24 | +2.1% | 2,100 |
| 2010/10/25 | 1,153 | 1,153 | 1,126 | 1,126 | +3 | +0.3% | 1,800 |
| 2010/10/22 | 1,128 | 1,139 | 1,120 | 1,123 | -14 | -1.2% | 2,200 |
| 2010/10/21 | 1,146 | 1,146 | 1,133 | 1,137 | -9 | -0.8% | 1,100 |
| 2010/10/20 | 1,161 | 1,161 | 1,141 | 1,146 | -15 | -1.3% | 2,400 |
3401～
3450
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
