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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 2,020 | 2,035 | 1,995 | 2,015 | -5 | -0.2% | 700 |
| 2006/11/29 | 2,020 | 2,020 | 2,020 | 2,020 | -10 | -0.5% | 100 |
| 2006/11/28 | 2,035 | 2,040 | 2,000 | 2,030 | -5 | -0.2% | 1,200 |
| 2006/11/27 | 2,000 | 2,035 | 2,000 | 2,035 | +35 | +1.8% | 2,300 |
| 2006/11/24 | 2,010 | 2,020 | 1,970 | 2,000 | -10 | -0.5% | 1,300 |
| 2006/11/22 | 2,000 | 2,010 | 1,970 | 2,010 | ±0 | ±0% | 800 |
| 2006/11/21 | 1,931 | 2,010 | 1,931 | 2,010 | +60 | +3.1% | 2,100 |
| 2006/11/20 | 2,000 | 2,000 | 1,940 | 1,950 | -50 | -2.5% | 800 |
| 2006/11/17 | 2,035 | 2,040 | 2,000 | 2,000 | -30 | -1.5% | 900 |
| 2006/11/16 | 1,999 | 2,030 | 1,999 | 2,030 | +30 | +1.5% | 5,000 |
| 2006/11/15 | 1,970 | 2,000 | 1,970 | 2,000 | +30 | +1.5% | 1,700 |
| 2006/11/14 | 1,988 | 1,990 | 1,970 | 1,970 | +40 | +2.1% | 1,900 |
| 2006/11/13 | 1,970 | 1,970 | 1,930 | 1,930 | -11 | -0.6% | 500 |
| 2006/11/10 | 1,948 | 1,977 | 1,941 | 1,941 | -7 | -0.4% | 1,000 |
| 2006/11/09 | 1,941 | 1,960 | 1,941 | 1,948 | +14 | +0.7% | 1,000 |
| 2006/11/08 | 1,971 | 1,995 | 1,934 | 1,934 | -36 | -1.8% | 1,000 |
| 2006/11/07 | 1,995 | 1,995 | 1,965 | 1,970 | -10 | -0.5% | 400 |
| 2006/11/06 | 1,989 | 1,995 | 1,980 | 1,980 | -9 | -0.5% | 1,200 |
| 2006/11/02 | 1,989 | 1,991 | 1,961 | 1,989 | -1 | -0.1% | 1,900 |
| 2006/11/01 | 1,990 | 1,990 | 1,980 | 1,990 | ±0 | ±0% | 900 |
| 2006/10/31 | 1,990 | 1,990 | 1,980 | 1,990 | -10 | -0.5% | 1,500 |
| 2006/10/30 | 2,010 | 2,010 | 1,990 | 2,000 | -10 | -0.5% | 500 |
| 2006/10/27 | 2,020 | 2,020 | 2,000 | 2,010 | +10 | +0.5% | 2,400 |
| 2006/10/26 | 2,000 | 2,000 | 2,000 | 2,000 | -10 | -0.5% | 400 |
| 2006/10/25 | 2,000 | 2,010 | 2,000 | 2,010 | +35 | +1.8% | 3,400 |
| 2006/10/24 | 1,975 | 1,975 | 1,970 | 1,975 | +5 | +0.3% | 600 |
| 2006/10/23 | 2,000 | 2,000 | 1,970 | 1,970 | -30 | -1.5% | 200 |
| 2006/10/20 | 2,005 | 2,030 | 1,970 | 2,000 | -15 | -0.7% | 3,600 |
| 2006/10/19 | 2,000 | 2,015 | 1,990 | 2,015 | +35 | +1.8% | 1,300 |
| 2006/10/18 | 1,980 | 1,980 | 1,980 | 1,980 | ±0 | ±0% | 200 |
| 2006/10/17 | 2,000 | 2,000 | 1,955 | 1,980 | -20 | -1% | 400 |
| 2006/10/16 | 2,015 | 2,015 | 1,920 | 2,000 | ±0 | ±0% | 500 |
| 2006/10/13 | 1,910 | 2,000 | 1,910 | 2,000 | +90 | +4.7% | 3,000 |
| 2006/10/12 | 1,960 | 1,960 | 1,820 | 1,910 | -50 | -2.6% | 3,000 |
| 2006/10/11 | 1,970 | 1,970 | 1,960 | 1,960 | -11 | -0.6% | 700 |
| 2006/10/10 | 1,966 | 1,975 | 1,966 | 1,971 | -4 | -0.2% | 1,100 |
| 2006/10/06 | 1,975 | 1,975 | 1,975 | 1,975 | ±0 | ±0% | 1,000 |
| 2006/10/05 | 1,969 | 1,975 | 1,968 | 1,975 | -5 | -0.3% | 1,100 |
| 2006/10/04 | 1,966 | 1,980 | 1,966 | 1,980 | +15 | +0.8% | 700 |
| 2006/10/03 | 1,960 | 1,970 | 1,960 | 1,965 | -35 | -1.8% | 2,400 |
| 2006/10/02 | 2,000 | 2,000 | 2,000 | 2,000 | -10 | -0.5% | 1,100 |
| 2006/09/29 | 2,025 | 2,025 | 2,010 | 2,010 | -10 | -0.5% | 1,100 |
| 2006/09/28 | 2,005 | 2,025 | 2,000 | 2,020 | -25 | -1.2% | 3,500 |
| 2006/09/27 | 2,050 | 2,050 | 2,010 | 2,045 | -5 | -0.2% | 3,000 |
| 2006/09/26 | 2,070 | 2,075 | 2,045 | 2,050 | -45 | -2.1% | 5,700 |
| 2006/09/25 | 2,100 | 2,100 | 2,080 | 2,095 | -5 | -0.2% | 5,700 |
| 2006/09/22 | 2,090 | 2,100 | 2,090 | 2,100 | ±0 | ±0% | 3,300 |
| 2006/09/21 | 2,050 | 2,100 | 2,050 | 2,100 | +30 | +1.4% | 22,900 |
| 2006/09/20 | 2,050 | 2,080 | 2,050 | 2,070 | +10 | +0.5% | 1,400 |
| 2006/09/19 | 2,080 | 2,090 | 2,060 | 2,060 | -20 | -1% | 1,700 |
4401～
4450
件表示中 / 6840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 | 141,800円 | -0.2% | -20.6% | 3.95% | 9.86倍 | 0.54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 |
| オーナンバ | 102,900円 | -1.3% | -32.9% | 5.54% | 5.45倍 | 0.48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 | 81,200円 | -0.6% | - | 0.00% | 1.84倍 | 1.64倍 |
|
亜鉛・鉛の製錬大手。豪州鉱山に投資してきたが撤退へ。環境・リサイクル、電子材料を併営 |
| 中外鉱 | 3,400円 | +33.6% | +294.4% | 2.94% | 8.37倍 | 1.24倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| 日精鉱 | 297,000円 | +28.6% | +50.1% | 3.54% | 10.10倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
