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 |
|---|---|---|---|---|---|---|---|
| 2007/12/11 | 1,416 | 1,469 | 1,416 | 1,469 | +54 | +3.8% | 1,500 |
| 2007/12/10 | 1,416 | 1,420 | 1,415 | 1,415 | -5 | -0.4% | 2,300 |
| 2007/12/07 | 1,437 | 1,437 | 1,420 | 1,420 | +3 | +0.2% | 1,400 |
| 2007/12/06 | 1,414 | 1,430 | 1,414 | 1,417 | -12 | -0.8% | 1,800 |
| 2007/12/05 | 1,440 | 1,440 | 1,427 | 1,429 | -11 | -0.8% | 900 |
| 2007/12/04 | 1,440 | 1,440 | 1,430 | 1,440 | ±0 | ±0% | 2,000 |
| 2007/12/03 | 1,455 | 1,455 | 1,431 | 1,440 | -19 | -1.3% | 1,700 |
| 2007/11/30 | 1,405 | 1,460 | 1,405 | 1,459 | +34 | +2.4% | 5,800 |
| 2007/11/29 | 1,430 | 1,430 | 1,400 | 1,425 | -10 | -0.7% | 4,000 |
| 2007/11/28 | 1,431 | 1,435 | 1,431 | 1,435 | -15 | -1% | 2,500 |
| 2007/11/27 | 1,450 | 1,490 | 1,434 | 1,450 | -10 | -0.7% | 900 |
| 2007/11/26 | 1,460 | 1,460 | 1,459 | 1,460 | +9 | +0.6% | 1,500 |
| 2007/11/22 | 1,550 | 1,550 | 1,451 | 1,451 | - | - | 700 |
| 2007/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/20 | 1,480 | 1,480 | 1,431 | 1,445 | -40 | -2.7% | 1,000 |
| 2007/11/19 | 1,490 | 1,490 | 1,485 | 1,485 | -5 | -0.3% | 500 |
| 2007/11/16 | 1,521 | 1,521 | 1,490 | 1,490 | -40 | -2.6% | 2,500 |
| 2007/11/15 | 1,530 | 1,530 | 1,530 | 1,530 | -20 | -1.3% | 300 |
| 2007/11/14 | 1,580 | 1,580 | 1,550 | 1,550 | ±0 | ±0% | 1,200 |
| 2007/11/13 | 1,530 | 1,550 | 1,490 | 1,550 | +20 | +1.3% | 1,700 |
| 2007/11/12 | 1,550 | 1,550 | 1,530 | 1,530 | -39 | -2.5% | 700 |
| 2007/11/09 | 1,569 | 1,569 | 1,568 | 1,569 | +1 | +0.1% | 400 |
| 2007/11/08 | 1,571 | 1,571 | 1,568 | 1,568 | -18 | -1.1% | 1,600 |
| 2007/11/07 | 1,590 | 1,590 | 1,586 | 1,586 | -10 | -0.6% | 1,000 |
| 2007/11/06 | 1,600 | 1,601 | 1,585 | 1,596 | -5 | -0.3% | 1,000 |
| 2007/11/05 | 1,648 | 1,649 | 1,601 | 1,601 | -79 | -4.7% | 1,100 |
| 2007/11/02 | 1,569 | 1,680 | 1,565 | 1,680 | +110 | +7% | 4,600 |
| 2007/11/01 | 1,561 | 1,570 | 1,561 | 1,570 | +10 | +0.6% | 300 |
| 2007/10/31 | 1,558 | 1,565 | 1,558 | 1,560 | -15 | -1% | 700 |
| 2007/10/30 | 1,576 | 1,576 | 1,575 | 1,575 | -5 | -0.3% | 600 |
| 2007/10/29 | 1,578 | 1,580 | 1,578 | 1,580 | +6 | +0.4% | 1,000 |
| 2007/10/26 | 1,615 | 1,615 | 1,500 | 1,574 | -36 | -2.2% | 3,800 |
| 2007/10/25 | 1,640 | 1,640 | 1,610 | 1,610 | +20 | +1.3% | 800 |
| 2007/10/24 | 1,630 | 1,680 | 1,590 | 1,590 | -50 | -3% | 3,600 |
| 2007/10/23 | 1,680 | 1,680 | 1,640 | 1,640 | +50 | +3.1% | 2,100 |
| 2007/10/22 | 1,590 | 1,590 | 1,581 | 1,590 | -11 | -0.7% | 1,000 |
| 2007/10/19 | 1,598 | 1,601 | 1,595 | 1,601 | -1 | -0.1% | 500 |
| 2007/10/18 | 1,597 | 1,602 | 1,597 | 1,602 | -22 | -1.4% | 300 |
| 2007/10/17 | 1,589 | 1,624 | 1,585 | 1,624 | +23 | +1.4% | 1,200 |
| 2007/10/16 | 1,676 | 1,680 | 1,600 | 1,601 | -74 | -4.4% | 3,600 |
| 2007/10/15 | 1,700 | 1,700 | 1,660 | 1,675 | +97 | +6.1% | 4,300 |
| 2007/10/12 | 1,609 | 1,609 | 1,577 | 1,578 | -31 | -1.9% | 3,300 |
| 2007/10/11 | 1,610 | 1,610 | 1,608 | 1,609 | -6 | -0.4% | 400 |
| 2007/10/10 | 1,629 | 1,629 | 1,610 | 1,615 | -15 | -0.9% | 700 |
| 2007/10/09 | 1,620 | 1,630 | 1,603 | 1,630 | +28 | +1.7% | 800 |
| 2007/10/05 | 1,597 | 1,640 | 1,597 | 1,602 | +35 | +2.2% | 1,300 |
| 2007/10/04 | 1,577 | 1,577 | 1,567 | 1,567 | -10 | -0.6% | 200 |
| 2007/10/03 | 1,557 | 1,577 | 1,556 | 1,577 | +17 | +1.1% | 300 |
| 2007/10/02 | 1,580 | 1,580 | 1,560 | 1,560 | -20 | -1.3% | 600 |
| 2007/10/01 | 1,581 | 1,581 | 1,580 | 1,580 | +1 | +0.1% | 900 |
4301～
4350
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
