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 |
|---|---|---|---|---|---|---|---|
| 2007/07/17 | 1,796 | 1,796 | 1,796 | 1,796 | ±0 | ±0% | 1,400 |
| 2007/07/13 | 1,814 | 1,814 | 1,796 | 1,796 | -19 | -1% | 1,000 |
| 2007/07/12 | 1,816 | 1,816 | 1,814 | 1,815 | +25 | +1.4% | 1,000 |
| 2007/07/11 | 1,792 | 1,798 | 1,788 | 1,790 | -30 | -1.6% | 5,800 |
| 2007/07/10 | 1,780 | 1,898 | 1,780 | 1,820 | +40 | +2.2% | 27,200 |
| 2007/07/09 | 1,785 | 1,790 | 1,780 | 1,780 | -10 | -0.6% | 6,000 |
| 2007/07/06 | 1,785 | 1,790 | 1,785 | 1,790 | -5 | -0.3% | 1,000 |
| 2007/07/05 | 1,800 | 1,800 | 1,785 | 1,795 | -15 | -0.8% | 1,000 |
| 2007/07/04 | 1,830 | 1,830 | 1,810 | 1,810 | +10 | +0.6% | 2,800 |
| 2007/07/03 | 1,800 | 1,800 | 1,799 | 1,800 | ±0 | ±0% | 2,100 |
| 2007/07/02 | 1,799 | 1,800 | 1,798 | 1,800 | +1 | +0.1% | 1,000 |
| 2007/06/29 | 1,800 | 1,800 | 1,780 | 1,799 | +7 | +0.4% | 2,500 |
| 2007/06/28 | 1,800 | 1,800 | 1,789 | 1,792 | +2 | +0.1% | 3,900 |
| 2007/06/27 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 1,100 |
| 2007/06/26 | 1,786 | 1,800 | 1,786 | 1,790 | -10 | -0.6% | 400 |
| 2007/06/25 | 1,811 | 1,811 | 1,800 | 1,800 | -7 | -0.4% | 2,500 |
| 2007/06/22 | 1,816 | 1,816 | 1,785 | 1,807 | +27 | +1.5% | 2,300 |
| 2007/06/21 | 1,800 | 1,800 | 1,780 | 1,780 | -20 | -1.1% | 2,700 |
| 2007/06/20 | 1,810 | 1,810 | 1,795 | 1,800 | +5 | +0.3% | 800 |
| 2007/06/19 | 1,792 | 1,795 | 1,790 | 1,795 | ±0 | ±0% | 400 |
| 2007/06/18 | 1,800 | 1,800 | 1,795 | 1,795 | -5 | -0.3% | 1,300 |
| 2007/06/15 | 1,816 | 1,816 | 1,800 | 1,800 | -16 | -0.9% | 1,000 |
| 2007/06/14 | 1,816 | 1,816 | 1,816 | 1,816 | +35 | +2% | 1,400 |
| 2007/06/13 | 1,800 | 1,800 | 1,781 | 1,781 | -25 | -1.4% | 1,100 |
| 2007/06/12 | 1,889 | 1,889 | 1,805 | 1,806 | +26 | +1.5% | 3,100 |
| 2007/06/11 | 1,799 | 1,799 | 1,776 | 1,780 | -19 | -1.1% | 1,700 |
| 2007/06/08 | 1,780 | 1,799 | 1,780 | 1,799 | -14 | -0.8% | 300 |
| 2007/06/07 | 1,830 | 1,830 | 1,792 | 1,813 | -17 | -0.9% | 1,500 |
| 2007/06/06 | 1,830 | 1,830 | 1,830 | 1,830 | ±0 | ±0% | 100 |
| 2007/06/05 | 1,843 | 1,844 | 1,830 | 1,830 | ±0 | ±0% | 1,200 |
| 2007/06/04 | 1,834 | 1,834 | 1,800 | 1,830 | ±0 | ±0% | 4,500 |
| 2007/06/01 | 1,860 | 1,860 | 1,825 | 1,830 | -23 | -1.2% | 500 |
| 2007/05/31 | 1,859 | 1,859 | 1,851 | 1,853 | +3 | +0.2% | 1,100 |
| 2007/05/30 | 1,832 | 1,850 | 1,832 | 1,850 | +37 | +2% | 1,400 |
| 2007/05/29 | 1,859 | 1,859 | 1,813 | 1,813 | -17 | -0.9% | 2,300 |
| 2007/05/28 | 1,863 | 1,863 | 1,830 | 1,830 | +3 | +0.2% | 1,400 |
| 2007/05/25 | 1,850 | 1,850 | 1,827 | 1,827 | -13 | -0.7% | 900 |
| 2007/05/24 | 1,830 | 1,840 | 1,830 | 1,840 | +10 | +0.5% | 1,400 |
| 2007/05/23 | 1,800 | 1,830 | 1,800 | 1,830 | ±0 | ±0% | 500 |
| 2007/05/22 | 1,860 | 1,860 | 1,810 | 1,830 | ±0 | ±0% | 2,200 |
| 2007/05/21 | 1,830 | 1,830 | 1,830 | 1,830 | ±0 | ±0% | 100 |
| 2007/05/18 | 1,831 | 1,835 | 1,800 | 1,830 | ±0 | ±0% | 700 |
| 2007/05/17 | 1,870 | 1,870 | 1,818 | 1,830 | -49 | -2.6% | 2,200 |
| 2007/05/16 | 1,900 | 1,900 | 1,879 | 1,879 | -1 | -0.1% | 1,600 |
| 2007/05/15 | 1,860 | 1,880 | 1,860 | 1,880 | ±0 | ±0% | 1,000 |
| 2007/05/14 | 1,888 | 1,898 | 1,880 | 1,880 | -9 | -0.5% | 1,400 |
| 2007/05/11 | 1,895 | 1,895 | 1,889 | 1,889 | -1 | -0.1% | 1,200 |
| 2007/05/10 | 1,850 | 1,892 | 1,850 | 1,890 | +40 | +2.2% | 5,300 |
| 2007/05/09 | 1,847 | 1,850 | 1,830 | 1,850 | +20 | +1.1% | 4,300 |
| 2007/05/08 | 1,803 | 1,830 | 1,800 | 1,830 | +63 | +3.6% | 4,400 |
4351～
4400
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 | 148,800円 | +4.3% | +2.3% | 3.83% | 9.70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 | 529,000円 | +61.7% | +384.4% | 3.78% | 5.51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 | 90,300円 | +2.7% | +3.1% | 4.54% | 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 | 53,700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
