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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 975 | 975 | 971 | 971 | -4 | -0.4% | 800 |
| 2009/05/15 | 966 | 980 | 965 | 975 | +1 | +0.1% | 4,000 |
| 2009/05/14 | 971 | 982 | 961 | 974 | +3 | +0.3% | 1,400 |
| 2009/05/13 | 965 | 972 | 965 | 971 | -3 | -0.3% | 800 |
| 2009/05/12 | 970 | 974 | 970 | 974 | +9 | +0.9% | 300 |
| 2009/05/11 | 960 | 965 | 958 | 965 | +5 | +0.5% | 2,400 |
| 2009/05/08 | 950 | 960 | 950 | 960 | +9 | +0.9% | 3,400 |
| 2009/05/07 | 955 | 955 | 951 | 951 | -1 | -0.1% | 2,400 |
| 2009/05/01 | 960 | 960 | 952 | 952 | -9 | -0.9% | 2,600 |
| 2009/04/30 | 961 | 972 | 961 | 961 | +1 | +0.1% | 1,200 |
| 2009/04/28 | 963 | 965 | 960 | 960 | -4 | -0.4% | 1,400 |
| 2009/04/27 | 984 | 984 | 964 | 964 | ±0 | ±0% | 1,100 |
| 2009/04/24 | 985 | 985 | 964 | 964 | -1 | -0.1% | 1,800 |
| 2009/04/23 | 967 | 974 | 965 | 965 | -2 | -0.2% | 1,500 |
| 2009/04/22 | 973 | 974 | 967 | 967 | -5 | -0.5% | 1,300 |
| 2009/04/21 | 976 | 985 | 972 | 972 | -3 | -0.3% | 1,400 |
| 2009/04/20 | 985 | 989 | 975 | 975 | ±0 | ±0% | 2,700 |
| 2009/04/17 | 970 | 975 | 970 | 975 | +5 | +0.5% | 900 |
| 2009/04/16 | 975 | 975 | 969 | 970 | -8 | -0.8% | 1,600 |
| 2009/04/15 | 983 | 983 | 978 | 978 | +15 | +1.6% | 500 |
| 2009/04/14 | 975 | 975 | 962 | 963 | -24 | -2.4% | 4,900 |
| 2009/04/13 | 991 | 991 | 986 | 987 | -3 | -0.3% | 1,900 |
| 2009/04/10 | 991 | 1,000 | 989 | 990 | -7 | -0.7% | 3,700 |
| 2009/04/09 | 992 | 997 | 992 | 997 | +5 | +0.5% | 2,400 |
| 2009/04/08 | 992 | 995 | 991 | 992 | ±0 | ±0% | 2,000 |
| 2009/04/07 | 991 | 996 | 991 | 992 | +2 | +0.2% | 600 |
| 2009/04/06 | 1,000 | 1,000 | 989 | 990 | -2 | -0.2% | 1,100 |
| 2009/04/03 | 991 | 995 | 991 | 992 | +4 | +0.4% | 700 |
| 2009/04/02 | 986 | 997 | 986 | 988 | +2 | +0.2% | 1,200 |
| 2009/04/01 | 987 | 995 | 986 | 986 | -11 | -1.1% | 600 |
| 2009/03/31 | 985 | 997 | 985 | 997 | +9 | +0.9% | 1,700 |
| 2009/03/30 | 987 | 1,000 | 987 | 988 | -8 | -0.8% | 2,000 |
| 2009/03/27 | 995 | 1,004 | 995 | 996 | +6 | +0.6% | 1,900 |
| 2009/03/26 | 997 | 998 | 978 | 990 | -50 | -4.8% | 2,100 |
| 2009/03/25 | 1,036 | 1,040 | 1,005 | 1,040 | +26 | +2.6% | 6,000 |
| 2009/03/24 | 1,040 | 1,040 | 1,005 | 1,014 | +2 | +0.2% | 10,100 |
| 2009/03/23 | 1,010 | 1,014 | 1,006 | 1,012 | +7 | +0.7% | 6,800 |
| 2009/03/19 | 1,006 | 1,010 | 1,005 | 1,005 | +3 | +0.3% | 1,600 |
| 2009/03/18 | 1,003 | 1,010 | 1,001 | 1,002 | +3 | +0.3% | 2,000 |
| 2009/03/17 | 1,008 | 1,009 | 997 | 999 | -11 | -1.1% | 2,400 |
| 2009/03/16 | 1,001 | 1,010 | 1,000 | 1,010 | +10 | +1% | 2,800 |
| 2009/03/13 | 995 | 1,000 | 994 | 1,000 | +1 | +0.1% | 6,100 |
| 2009/03/12 | 1,000 | 1,000 | 996 | 999 | -2 | -0.2% | 3,700 |
| 2009/03/11 | 1,001 | 1,011 | 999 | 1,001 | -9 | -0.9% | 1,500 |
| 2009/03/10 | 1,010 | 1,010 | 1,000 | 1,010 | +5 | +0.5% | 1,100 |
| 2009/03/09 | 997 | 1,005 | 996 | 1,005 | +9 | +0.9% | 2,900 |
| 2009/03/06 | 996 | 1,000 | 996 | 996 | -4 | -0.4% | 1,500 |
| 2009/03/05 | 1,000 | 1,000 | 996 | 1,000 | ±0 | ±0% | 3,500 |
| 2009/03/04 | 996 | 1,000 | 996 | 1,000 | -1 | -0.1% | 2,000 |
| 2009/03/03 | 999 | 1,001 | 995 | 1,001 | -2 | -0.2% | 1,200 |
3801～
3850
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
