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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,140 | 1,140 | 1,136 | 1,137 | +2 | +0.2% | 900 |
| 2010/03/09 | 1,137 | 1,145 | 1,135 | 1,135 | -2 | -0.2% | 1,700 |
| 2010/03/08 | 1,130 | 1,137 | 1,121 | 1,137 | +7 | +0.6% | 3,200 |
| 2010/03/05 | 1,119 | 1,130 | 1,119 | 1,130 | +7 | +0.6% | 2,100 |
| 2010/03/04 | 1,126 | 1,127 | 1,123 | 1,123 | -2 | -0.2% | 1,400 |
| 2010/03/03 | 1,125 | 1,125 | 1,122 | 1,125 | ±0 | ±0% | 1,700 |
| 2010/03/02 | 1,123 | 1,125 | 1,118 | 1,125 | +15 | +1.4% | 1,600 |
| 2010/03/01 | 1,113 | 1,125 | 1,110 | 1,110 | -8 | -0.7% | 4,200 |
| 2010/02/26 | 1,120 | 1,120 | 1,101 | 1,118 | +19 | +1.7% | 2,700 |
| 2010/02/25 | 1,093 | 1,100 | 1,080 | 1,099 | +20 | +1.9% | 3,000 |
| 2010/02/24 | 1,071 | 1,080 | 1,071 | 1,079 | +9 | +0.8% | 1,000 |
| 2010/02/23 | 1,084 | 1,084 | 1,070 | 1,070 | -12 | -1.1% | 2,500 |
| 2010/02/22 | 1,072 | 1,082 | 1,072 | 1,082 | +10 | +0.9% | 1,300 |
| 2010/02/19 | 1,080 | 1,080 | 1,070 | 1,072 | -17 | -1.6% | 2,200 |
| 2010/02/18 | 1,080 | 1,089 | 1,075 | 1,089 | +11 | +1% | 2,700 |
| 2010/02/17 | 1,076 | 1,079 | 1,065 | 1,078 | +8 | +0.7% | 1,700 |
| 2010/02/16 | 1,067 | 1,070 | 1,065 | 1,070 | +5 | +0.5% | 500 |
| 2010/02/15 | 1,060 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 1,400 |
| 2010/02/12 | 1,055 | 1,062 | 1,046 | 1,060 | +9 | +0.9% | 3,500 |
| 2010/02/10 | 1,054 | 1,054 | 1,051 | 1,051 | -3 | -0.3% | 1,000 |
| 2010/02/09 | 1,050 | 1,054 | 1,045 | 1,054 | ±0 | ±0% | 1,400 |
| 2010/02/08 | 1,055 | 1,055 | 1,050 | 1,054 | -1 | -0.1% | 2,600 |
| 2010/02/05 | 1,086 | 1,086 | 1,055 | 1,055 | -20 | -1.9% | 1,300 |
| 2010/02/04 | 1,070 | 1,080 | 1,057 | 1,075 | +19 | +1.8% | 2,100 |
| 2010/02/03 | 1,058 | 1,070 | 1,056 | 1,056 | -1 | -0.1% | 1,900 |
| 2010/02/02 | 1,051 | 1,070 | 1,048 | 1,057 | ±0 | ±0% | 5,200 |
| 2010/02/01 | 1,070 | 1,070 | 1,057 | 1,057 | -13 | -1.2% | 5,100 |
| 2010/01/29 | 1,069 | 1,078 | 1,064 | 1,070 | -29 | -2.6% | 3,100 |
| 2010/01/28 | 1,099 | 1,099 | 1,088 | 1,099 | +6 | +0.5% | 1,900 |
| 2010/01/27 | 1,075 | 1,098 | 1,075 | 1,093 | +18 | +1.7% | 2,100 |
| 2010/01/26 | 1,088 | 1,100 | 1,075 | 1,075 | -15 | -1.4% | 3,400 |
| 2010/01/25 | 1,110 | 1,110 | 1,078 | 1,090 | +2 | +0.2% | 3,400 |
| 2010/01/22 | 1,069 | 1,091 | 1,069 | 1,088 | +19 | +1.8% | 1,800 |
| 2010/01/21 | 1,063 | 1,100 | 1,063 | 1,069 | -24 | -2.2% | 5,300 |
| 2010/01/20 | 1,100 | 1,100 | 1,093 | 1,093 | +3 | +0.3% | 1,400 |
| 2010/01/19 | 1,090 | 1,093 | 1,090 | 1,090 | +4 | +0.4% | 1,900 |
| 2010/01/18 | 1,080 | 1,090 | 1,080 | 1,086 | -2 | -0.2% | 2,400 |
| 2010/01/15 | 1,090 | 1,090 | 1,080 | 1,088 | +9 | +0.8% | 2,700 |
| 2010/01/14 | 1,080 | 1,085 | 1,075 | 1,079 | +9 | +0.8% | 2,700 |
| 2010/01/13 | 1,075 | 1,077 | 1,065 | 1,070 | -5 | -0.5% | 2,000 |
| 2010/01/12 | 1,073 | 1,075 | 1,071 | 1,075 | +2 | +0.2% | 2,300 |
| 2010/01/08 | 1,064 | 1,073 | 1,064 | 1,073 | +8 | +0.8% | 3,200 |
| 2010/01/07 | 1,067 | 1,067 | 1,060 | 1,065 | -2 | -0.2% | 1,400 |
| 2010/01/06 | 1,060 | 1,069 | 1,054 | 1,067 | ±0 | ±0% | 3,000 |
| 2010/01/05 | 1,072 | 1,072 | 1,067 | 1,067 | +8 | +0.8% | 800 |
| 2010/01/04 | 1,048 | 1,060 | 1,043 | 1,059 | +16 | +1.5% | 1,500 |
| 2009/12/30 | 1,049 | 1,050 | 1,041 | 1,043 | -3 | -0.3% | 1,700 |
| 2009/12/29 | 1,043 | 1,046 | 1,034 | 1,046 | +8 | +0.8% | 1,900 |
| 2009/12/28 | 1,036 | 1,043 | 1,036 | 1,038 | +4 | +0.4% | 2,300 |
| 2009/12/25 | 1,037 | 1,037 | 1,034 | 1,034 | -5 | -0.5% | 3,800 |
3601～
3650
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
