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 |
|---|---|---|---|---|---|---|---|
| 2009/12/30 | 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 |
| 2009/12/24 | 1,031 | 1,043 | 1,031 | 1,039 | +5 | +0.5% | 1,600 |
| 2009/12/22 | 1,025 | 1,040 | 1,025 | 1,034 | +9 | +0.9% | 3,100 |
| 2009/12/21 | 1,026 | 1,026 | 1,021 | 1,025 | -4 | -0.4% | 1,200 |
| 2009/12/18 | 1,029 | 1,030 | 1,022 | 1,029 | -1 | -0.1% | 1,700 |
| 2009/12/17 | 1,020 | 1,030 | 1,019 | 1,030 | +10 | +1% | 2,200 |
| 2009/12/16 | 1,020 | 1,030 | 1,018 | 1,020 | +8 | +0.8% | 1,300 |
| 2009/12/15 | 1,020 | 1,020 | 1,010 | 1,012 | +7 | +0.7% | 1,600 |
| 2009/12/14 | 1,066 | 1,066 | 1,005 | 1,005 | +16 | +1.6% | 5,900 |
| 2009/12/11 | 997 | 997 | 965 | 989 | +2 | +0.2% | 7,500 |
| 2009/12/10 | 985 | 990 | 978 | 987 | +4 | +0.4% | 1,800 |
| 2009/12/09 | 995 | 995 | 980 | 983 | +8 | +0.8% | 1,900 |
| 2009/12/08 | 973 | 983 | 969 | 975 | +9 | +0.9% | 2,300 |
| 2009/12/07 | 969 | 972 | 966 | 966 | ±0 | ±0% | 5,200 |
| 2009/12/04 | 965 | 969 | 962 | 966 | +1 | +0.1% | 2,500 |
| 2009/12/03 | 960 | 965 | 958 | 965 | +9 | +0.9% | 2,500 |
| 2009/12/02 | 972 | 972 | 956 | 956 | +4 | +0.4% | 2,600 |
| 2009/12/01 | 948 | 952 | 948 | 952 | +34 | +3.7% | 2,300 |
| 2009/11/30 | 920 | 930 | 918 | 918 | -17 | -1.8% | 1,500 |
| 2009/11/27 | 949 | 949 | 909 | 935 | -15 | -1.6% | 3,000 |
| 2009/11/26 | 917 | 950 | 917 | 950 | +29 | +3.1% | 2,100 |
| 2009/11/25 | 937 | 937 | 921 | 921 | +2 | +0.2% | 1,700 |
| 2009/11/24 | 916 | 928 | 916 | 919 | +3 | +0.3% | 2,500 |
| 2009/11/20 | 916 | 918 | 916 | 916 | -8 | -0.9% | 1,200 |
| 2009/11/19 | 921 | 925 | 918 | 924 | +7 | +0.8% | 3,900 |
| 2009/11/18 | 901 | 917 | 901 | 917 | +23 | +2.6% | 2,500 |
| 2009/11/17 | 880 | 894 | 880 | 894 | +15 | +1.7% | 3,200 |
| 2009/11/16 | 910 | 910 | 858 | 879 | -29 | -3.2% | 17,700 |
| 2009/11/13 | 947 | 950 | 900 | 908 | -39 | -4.1% | 14,800 |
| 2009/11/12 | 951 | 955 | 943 | 947 | +6 | +0.6% | 2,900 |
| 2009/11/11 | 960 | 963 | 941 | 941 | -19 | -2% | 14,200 |
| 2009/11/10 | 984 | 984 | 955 | 960 | -14 | -1.4% | 15,000 |
| 2009/11/09 | 1,013 | 1,013 | 974 | 974 | -37 | -3.7% | 19,400 |
| 2009/11/06 | 1,002 | 1,011 | 1,000 | 1,011 | +11 | +1.1% | 1,700 |
| 2009/11/05 | 1,031 | 1,031 | 999 | 1,000 | -21 | -2.1% | 9,700 |
| 2009/11/04 | 1,018 | 1,021 | 1,012 | 1,021 | +3 | +0.3% | 3,400 |
| 2009/11/02 | 1,016 | 1,020 | 1,013 | 1,018 | +2 | +0.2% | 2,800 |
| 2009/10/30 | 1,027 | 1,027 | 1,011 | 1,016 | +6 | +0.6% | 1,400 |
| 2009/10/29 | 1,031 | 1,033 | 1,002 | 1,010 | -17 | -1.7% | 6,300 |
| 2009/10/28 | 1,051 | 1,051 | 1,027 | 1,027 | -24 | -2.3% | 3,300 |
| 2009/10/27 | 1,054 | 1,059 | 1,036 | 1,051 | -4 | -0.4% | 4,700 |
| 2009/10/26 | 1,040 | 1,071 | 1,038 | 1,055 | +36 | +3.5% | 3,400 |
| 2009/10/23 | 1,043 | 1,043 | 1,019 | 1,019 | -4 | -0.4% | 6,500 |
| 2009/10/22 | 1,036 | 1,036 | 1,022 | 1,023 | -12 | -1.2% | 5,800 |
| 2009/10/21 | 1,032 | 1,048 | 1,032 | 1,035 | -8 | -0.8% | 2,000 |
| 2009/10/20 | 1,050 | 1,053 | 1,032 | 1,043 | -4 | -0.4% | 2,800 |
| 2009/10/19 | 1,048 | 1,048 | 1,039 | 1,047 | +8 | +0.8% | 1,700 |
3801～
3850
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
