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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,387 | 1,408 | 1,387 | 1,407 | +20 | +1.4% | 21,200 |
| 2023/08/25 | 1,397 | 1,397 | 1,386 | 1,387 | -12 | -0.9% | 8,400 |
| 2023/08/24 | 1,388 | 1,400 | 1,388 | 1,399 | +6 | +0.4% | 8,200 |
| 2023/08/23 | 1,371 | 1,395 | 1,371 | 1,393 | +15 | +1.1% | 12,500 |
| 2023/08/22 | 1,367 | 1,387 | 1,365 | 1,378 | +11 | +0.8% | 12,600 |
| 2023/08/21 | 1,361 | 1,376 | 1,361 | 1,367 | +4 | +0.3% | 8,800 |
| 2023/08/18 | 1,361 | 1,372 | 1,354 | 1,363 | -13 | -0.9% | 22,400 |
| 2023/08/17 | 1,381 | 1,389 | 1,361 | 1,376 | -9 | -0.6% | 20,900 |
| 2023/08/16 | 1,394 | 1,399 | 1,385 | 1,385 | -10 | -0.7% | 10,900 |
| 2023/08/15 | 1,392 | 1,401 | 1,392 | 1,395 | +4 | +0.3% | 5,900 |
| 2023/08/14 | 1,414 | 1,414 | 1,388 | 1,391 | -21 | -1.5% | 14,600 |
| 2023/08/10 | 1,400 | 1,413 | 1,398 | 1,412 | +12 | +0.9% | 13,900 |
| 2023/08/09 | 1,395 | 1,405 | 1,377 | 1,400 | +5 | +0.4% | 31,100 |
| 2023/08/08 | 1,388 | 1,401 | 1,382 | 1,395 | +11 | +0.8% | 16,600 |
| 2023/08/07 | 1,380 | 1,388 | 1,372 | 1,384 | -5 | -0.4% | 15,600 |
| 2023/08/04 | 1,395 | 1,395 | 1,376 | 1,389 | -6 | -0.4% | 24,300 |
| 2023/08/03 | 1,385 | 1,411 | 1,382 | 1,395 | +24 | +1.8% | 37,600 |
| 2023/08/02 | 1,360 | 1,390 | 1,355 | 1,371 | +7 | +0.5% | 51,400 |
| 2023/08/01 | 1,427 | 1,434 | 1,364 | 1,364 | -72 | -5% | 114,600 |
| 2023/07/31 | 1,400 | 1,440 | 1,375 | 1,436 | -34 | -2.3% | 99,800 |
| 2023/07/28 | 1,459 | 1,499 | 1,459 | 1,470 | +5 | +0.3% | 69,100 |
| 2023/07/27 | 1,473 | 1,473 | 1,451 | 1,465 | -8 | -0.5% | 13,900 |
| 2023/07/26 | 1,498 | 1,498 | 1,462 | 1,473 | -15 | -1% | 14,600 |
| 2023/07/25 | 1,475 | 1,500 | 1,471 | 1,488 | +22 | +1.5% | 51,800 |
| 2023/07/24 | 1,476 | 1,477 | 1,461 | 1,466 | -6 | -0.4% | 17,000 |
| 2023/07/21 | 1,470 | 1,480 | 1,461 | 1,472 | +4 | +0.3% | 29,400 |
| 2023/07/20 | 1,443 | 1,473 | 1,443 | 1,468 | +25 | +1.7% | 44,800 |
| 2023/07/19 | 1,433 | 1,448 | 1,433 | 1,443 | +15 | +1.1% | 32,700 |
| 2023/07/18 | 1,416 | 1,435 | 1,412 | 1,428 | +13 | +0.9% | 24,700 |
| 2023/07/14 | 1,398 | 1,417 | 1,389 | 1,415 | +24 | +1.7% | 38,400 |
| 2023/07/13 | 1,369 | 1,397 | 1,355 | 1,391 | +17 | +1.2% | 26,200 |
| 2023/07/12 | 1,357 | 1,377 | 1,350 | 1,374 | +10 | +0.7% | 11,000 |
| 2023/07/11 | 1,378 | 1,378 | 1,353 | 1,364 | +3 | +0.2% | 7,100 |
| 2023/07/10 | 1,354 | 1,367 | 1,350 | 1,361 | +7 | +0.5% | 11,200 |
| 2023/07/07 | 1,360 | 1,361 | 1,341 | 1,354 | -6 | -0.4% | 9,800 |
| 2023/07/06 | 1,362 | 1,371 | 1,356 | 1,360 | -11 | -0.8% | 7,000 |
| 2023/07/05 | 1,375 | 1,376 | 1,367 | 1,371 | -4 | -0.3% | 5,100 |
| 2023/07/04 | 1,372 | 1,378 | 1,369 | 1,375 | +3 | +0.2% | 7,300 |
| 2023/07/03 | 1,383 | 1,385 | 1,365 | 1,372 | -6 | -0.4% | 14,100 |
| 2023/06/30 | 1,372 | 1,379 | 1,361 | 1,378 | ±0 | ±0% | 14,600 |
| 2023/06/29 | 1,350 | 1,384 | 1,350 | 1,378 | +10 | +0.7% | 25,000 |
| 2023/06/28 | 1,355 | 1,371 | 1,353 | 1,368 | +5 | +0.4% | 26,100 |
| 2023/06/27 | 1,355 | 1,365 | 1,350 | 1,363 | -4 | -0.3% | 11,200 |
| 2023/06/26 | 1,363 | 1,367 | 1,350 | 1,367 | +7 | +0.5% | 11,600 |
| 2023/06/23 | 1,366 | 1,372 | 1,351 | 1,360 | -12 | -0.9% | 22,500 |
| 2023/06/22 | 1,372 | 1,377 | 1,364 | 1,372 | +1 | +0.1% | 13,900 |
| 2023/06/21 | 1,368 | 1,374 | 1,362 | 1,371 | -4 | -0.3% | 8,500 |
| 2023/06/20 | 1,369 | 1,375 | 1,356 | 1,375 | +5 | +0.4% | 10,400 |
| 2023/06/19 | 1,366 | 1,370 | 1,359 | 1,370 | +5 | +0.4% | 17,100 |
| 2023/06/16 | 1,380 | 1,380 | 1,363 | 1,365 | -15 | -1.1% | 17,700 |
401～
450
件表示中 / 6936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 | 145,200円 | +4.3% | +2.3% | 3.93% | 9.43倍 | 0.55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 | 498,000円 | +61.7% | +384.4% | 3.21% | 5.19倍 | 1.19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 | 87,200円 | +2.7% | +3.1% | 4.70% | 6.44倍 | 0.41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 | 53,500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 |
| アサカ理研 | 104,000円 | +15.9% | +9.0% | 0.77% | 23.77倍 | 1.13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
