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 |
|---|---|---|---|---|---|---|---|
| 2008/02/27 | 1,619 | 1,619 | 1,601 | 1,601 | ±0 | ±0% | 800 |
| 2008/02/26 | 1,619 | 1,619 | 1,599 | 1,601 | -18 | -1.1% | 2,600 |
| 2008/02/25 | 1,630 | 1,630 | 1,605 | 1,619 | +19 | +1.2% | 3,800 |
| 2008/02/22 | 1,595 | 1,655 | 1,595 | 1,600 | ±0 | ±0% | 3,500 |
| 2008/02/21 | 1,624 | 1,624 | 1,582 | 1,600 | -26 | -1.6% | 3,400 |
| 2008/02/20 | 1,620 | 1,647 | 1,596 | 1,626 | -27 | -1.6% | 1,600 |
| 2008/02/19 | 1,599 | 1,659 | 1,599 | 1,653 | +68 | +4.3% | 1,300 |
| 2008/02/18 | 1,574 | 1,602 | 1,574 | 1,585 | -18 | -1.1% | 3,900 |
| 2008/02/15 | 1,568 | 1,656 | 1,566 | 1,603 | +23 | +1.5% | 4,600 |
| 2008/02/14 | 1,610 | 1,620 | 1,566 | 1,580 | ±0 | ±0% | 2,600 |
| 2008/02/13 | 1,572 | 1,600 | 1,566 | 1,580 | -11 | -0.7% | 6,300 |
| 2008/02/12 | 1,610 | 1,640 | 1,591 | 1,591 | +1 | +0.1% | 1,700 |
| 2008/02/08 | 1,625 | 1,639 | 1,590 | 1,590 | +25 | +1.6% | 4,500 |
| 2008/02/07 | 1,680 | 1,680 | 1,565 | 1,565 | -46 | -2.9% | 9,700 |
| 2008/02/06 | 1,705 | 1,705 | 1,611 | 1,611 | -34 | -2.1% | 11,100 |
| 2008/02/05 | 1,749 | 1,752 | 1,629 | 1,645 | -76 | -4.4% | 14,600 |
| 2008/02/04 | 1,724 | 1,750 | 1,701 | 1,721 | -33 | -1.9% | 11,600 |
| 2008/02/01 | 1,740 | 1,835 | 1,731 | 1,754 | -106 | -5.7% | 21,400 |
| 2008/01/31 | 1,966 | 2,000 | 1,855 | 1,860 | -111 | -5.6% | 38,500 |
| 2008/01/30 | 2,050 | 2,140 | 1,960 | 1,971 | -74 | -3.6% | 44,200 |
| 2008/01/29 | 1,980 | 2,050 | 1,980 | 2,045 | +71 | +3.6% | 29,700 |
| 2008/01/28 | 1,850 | 1,985 | 1,810 | 1,974 | +124 | +6.7% | 19,100 |
| 2008/01/25 | 1,795 | 1,850 | 1,781 | 1,850 | +195 | +11.8% | 14,200 |
| 2008/01/24 | 1,652 | 1,679 | 1,630 | 1,655 | -40 | -2.4% | 10,000 |
| 2008/01/23 | 1,695 | 1,710 | 1,690 | 1,695 | -15 | -0.9% | 13,800 |
| 2008/01/22 | 1,693 | 1,740 | 1,650 | 1,710 | -15 | -0.9% | 17,400 |
| 2008/01/21 | 1,747 | 1,747 | 1,701 | 1,725 | +36 | +2.1% | 7,800 |
| 2008/01/18 | 1,690 | 1,690 | 1,650 | 1,689 | -1 | -0.1% | 3,900 |
| 2008/01/17 | 1,700 | 1,700 | 1,656 | 1,690 | -10 | -0.6% | 5,800 |
| 2008/01/16 | 1,600 | 1,700 | 1,500 | 1,700 | -30 | -1.7% | 8,100 |
| 2008/01/15 | 1,744 | 1,763 | 1,690 | 1,730 | -20 | -1.1% | 11,200 |
| 2008/01/11 | 1,750 | 1,760 | 1,742 | 1,750 | -25 | -1.4% | 8,000 |
| 2008/01/10 | 1,750 | 1,825 | 1,750 | 1,775 | +38 | +2.2% | 14,700 |
| 2008/01/09 | 1,653 | 1,737 | 1,648 | 1,737 | +99 | +6% | 24,600 |
| 2008/01/08 | 1,586 | 1,650 | 1,585 | 1,638 | +98 | +6.4% | 9,000 |
| 2008/01/07 | 1,555 | 1,565 | 1,540 | 1,540 | -15 | -1% | 3,700 |
| 2008/01/04 | 1,560 | 1,560 | 1,553 | 1,555 | -5 | -0.3% | 800 |
| 2007/12/28 | 1,560 | 1,585 | 1,560 | 1,560 | -10 | -0.6% | 1,000 |
| 2007/12/27 | 1,588 | 1,590 | 1,568 | 1,570 | +10 | +0.6% | 2,600 |
| 2007/12/26 | 1,560 | 1,560 | 1,530 | 1,560 | +30 | +2% | 2,100 |
| 2007/12/25 | 1,587 | 1,588 | 1,512 | 1,530 | +30 | +2% | 6,500 |
| 2007/12/21 | 1,501 | 1,510 | 1,485 | 1,500 | +9 | +0.6% | 16,200 |
| 2007/12/20 | 1,546 | 1,546 | 1,490 | 1,491 | -25 | -1.6% | 7,800 |
| 2007/12/19 | 1,636 | 1,645 | 1,516 | 1,516 | +56 | +3.8% | 9,700 |
| 2007/12/18 | 1,460 | 1,460 | 1,460 | 1,460 | -10 | -0.7% | 300 |
| 2007/12/17 | 1,499 | 1,499 | 1,460 | 1,470 | +11 | +0.8% | 3,900 |
| 2007/12/14 | 1,470 | 1,470 | 1,459 | 1,459 | -8 | -0.5% | 1,600 |
| 2007/12/13 | 1,435 | 1,473 | 1,435 | 1,467 | -28 | -1.9% | 3,200 |
| 2007/12/12 | 1,530 | 1,530 | 1,490 | 1,495 | +26 | +1.8% | 2,600 |
| 2007/12/11 | 1,416 | 1,469 | 1,416 | 1,469 | +54 | +3.8% | 1,500 |
4201～
4250
件表示中 / 6943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 | 149,100円 | +4.3% | +2.3% | 3.82% | 9.71倍 | 0.57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 | 530,000円 | +61.7% | +384.4% | 3.77% | 5.52倍 | 1.27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 | 90,200円 | +2.7% | +3.1% | 4.55% | 6.67倍 | 0.42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 |
| Ｓ・サイエンス | 7,000円 | -15.0% | - | 0.00% | - | 3.29倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱へ |
| 東邦鉛 | 53,400円 | -2.9% | - | 0.00% | - | 1.08倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
市場注目の銘柄
チャート関連のコラム
