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 |
|---|---|---|---|---|---|---|---|
| 2009/10/16 | 1,031 | 1,039 | 1,017 | 1,039 | +11 | +1.1% | 2,600 |
| 2009/10/15 | 1,020 | 1,031 | 1,016 | 1,028 | +13 | +1.3% | 2,000 |
| 2009/10/14 | 1,015 | 1,017 | 1,005 | 1,015 | +1 | +0.1% | 2,100 |
| 2009/10/13 | 1,017 | 1,017 | 1,008 | 1,014 | +16 | +1.6% | 1,200 |
| 2009/10/09 | 997 | 999 | 992 | 998 | ±0 | ±0% | 2,000 |
| 2009/10/08 | 1,008 | 1,008 | 990 | 998 | -11 | -1.1% | 5,400 |
| 2009/10/07 | 1,013 | 1,013 | 1,001 | 1,009 | -4 | -0.4% | 3,400 |
| 2009/10/06 | 1,013 | 1,015 | 1,005 | 1,013 | +3 | +0.3% | 1,900 |
| 2009/10/05 | 1,036 | 1,036 | 1,009 | 1,010 | -9 | -0.9% | 800 |
| 2009/10/02 | 1,018 | 1,020 | 1,007 | 1,019 | -5 | -0.5% | 2,400 |
| 2009/10/01 | 1,017 | 1,025 | 1,011 | 1,024 | +5 | +0.5% | 1,700 |
| 2009/09/30 | 1,010 | 1,024 | 1,007 | 1,019 | +14 | +1.4% | 2,500 |
| 2009/09/29 | 1,030 | 1,030 | 1,005 | 1,005 | -30 | -2.9% | 4,700 |
| 2009/09/28 | 1,038 | 1,038 | 1,022 | 1,035 | -3 | -0.3% | 2,000 |
| 2009/09/25 | 1,043 | 1,043 | 1,023 | 1,038 | -77 | -6.9% | 8,900 |
| 2009/09/24 | 1,116 | 1,120 | 1,104 | 1,115 | +7 | +0.6% | 10,300 |
| 2009/09/18 | 1,097 | 1,109 | 1,095 | 1,108 | +11 | +1% | 6,000 |
| 2009/09/17 | 1,091 | 1,098 | 1,090 | 1,097 | +10 | +0.9% | 3,300 |
| 2009/09/16 | 1,084 | 1,108 | 1,080 | 1,087 | +13 | +1.2% | 5,400 |
| 2009/09/15 | 1,075 | 1,080 | 1,068 | 1,074 | +4 | +0.4% | 4,400 |
| 2009/09/14 | 1,075 | 1,075 | 1,059 | 1,070 | +13 | +1.2% | 6,500 |
| 2009/09/11 | 1,050 | 1,057 | 1,048 | 1,057 | +5 | +0.5% | 10,100 |
| 2009/09/10 | 1,052 | 1,055 | 1,049 | 1,052 | +1 | +0.1% | 7,700 |
| 2009/09/09 | 1,055 | 1,057 | 1,050 | 1,051 | -2 | -0.2% | 3,600 |
| 2009/09/08 | 1,057 | 1,058 | 1,048 | 1,053 | -5 | -0.5% | 3,800 |
| 2009/09/07 | 1,054 | 1,058 | 1,052 | 1,058 | +9 | +0.9% | 2,100 |
| 2009/09/04 | 1,052 | 1,058 | 1,049 | 1,049 | -5 | -0.5% | 5,500 |
| 2009/09/03 | 1,052 | 1,062 | 1,050 | 1,054 | +4 | +0.4% | 4,400 |
| 2009/09/02 | 1,061 | 1,061 | 1,050 | 1,050 | -5 | -0.5% | 4,300 |
| 2009/09/01 | 1,061 | 1,072 | 1,051 | 1,055 | -5 | -0.5% | 4,600 |
| 2009/08/31 | 1,087 | 1,087 | 1,060 | 1,060 | +13 | +1.2% | 4,700 |
| 2009/08/28 | 1,049 | 1,053 | 1,045 | 1,047 | +2 | +0.2% | 2,500 |
| 2009/08/27 | 1,043 | 1,049 | 1,040 | 1,045 | +4 | +0.4% | 4,200 |
| 2009/08/26 | 1,032 | 1,041 | 1,030 | 1,041 | +10 | +1% | 1,300 |
| 2009/08/25 | 1,039 | 1,039 | 1,031 | 1,031 | -5 | -0.5% | 3,300 |
| 2009/08/24 | 1,032 | 1,036 | 1,032 | 1,036 | +4 | +0.4% | 1,600 |
| 2009/08/21 | 1,021 | 1,033 | 1,018 | 1,032 | +13 | +1.3% | 2,700 |
| 2009/08/20 | 1,035 | 1,035 | 1,018 | 1,019 | -12 | -1.2% | 4,800 |
| 2009/08/19 | 1,020 | 1,031 | 1,020 | 1,031 | +11 | +1.1% | 500 |
| 2009/08/18 | 1,020 | 1,025 | 1,020 | 1,020 | -5 | -0.5% | 3,800 |
| 2009/08/17 | 1,035 | 1,040 | 1,025 | 1,025 | -9 | -0.9% | 4,600 |
| 2009/08/14 | 1,028 | 1,037 | 1,025 | 1,034 | +7 | +0.7% | 4,000 |
| 2009/08/13 | 1,030 | 1,042 | 1,025 | 1,027 | +4 | +0.4% | 5,000 |
| 2009/08/12 | 1,029 | 1,029 | 1,023 | 1,023 | -7 | -0.7% | 3,400 |
| 2009/08/11 | 1,044 | 1,044 | 1,025 | 1,030 | ±0 | ±0% | 2,200 |
| 2009/08/10 | 1,050 | 1,051 | 1,030 | 1,030 | +8 | +0.8% | 3,800 |
| 2009/08/07 | 1,016 | 1,022 | 1,014 | 1,022 | +4 | +0.4% | 3,000 |
| 2009/08/06 | 1,020 | 1,020 | 1,016 | 1,018 | -2 | -0.2% | 1,300 |
| 2009/08/05 | 1,019 | 1,025 | 1,015 | 1,020 | +4 | +0.4% | 4,300 |
| 2009/08/04 | 1,019 | 1,020 | 1,016 | 1,016 | -1 | -0.1% | 2,500 |
3851～
3900
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
