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 |
|---|---|---|---|---|---|---|---|
| 2007/06/21 | 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 |
| 2007/05/07 | 1,801 | 1,801 | 1,764 | 1,767 | -34 | -1.9% | 4,400 |
| 2007/05/02 | 1,798 | 1,806 | 1,798 | 1,801 | +12 | +0.7% | 3,900 |
| 2007/05/01 | 1,761 | 1,790 | 1,761 | 1,789 | +29 | +1.6% | 3,300 |
| 2007/04/27 | 1,697 | 1,765 | 1,697 | 1,760 | +25 | +1.4% | 2,000 |
| 2007/04/26 | 1,699 | 1,735 | 1,685 | 1,735 | +36 | +2.1% | 1,800 |
| 2007/04/25 | 1,735 | 1,735 | 1,660 | 1,699 | +40 | +2.4% | 8,800 |
| 2007/04/24 | 1,700 | 1,700 | 1,659 | 1,659 | -51 | -3% | 8,100 |
| 2007/04/23 | 1,735 | 1,735 | 1,710 | 1,710 | -25 | -1.4% | 1,400 |
| 2007/04/20 | 1,739 | 1,740 | 1,735 | 1,735 | +1 | +0.1% | 2,600 |
| 2007/04/19 | 1,733 | 1,739 | 1,731 | 1,734 | ±0 | ±0% | 700 |
| 2007/04/18 | 1,736 | 1,739 | 1,734 | 1,734 | -2 | -0.1% | 800 |
| 2007/04/17 | 1,735 | 1,750 | 1,735 | 1,736 | +8 | +0.5% | 2,600 |
| 2007/04/16 | 1,734 | 1,734 | 1,728 | 1,728 | -9 | -0.5% | 1,600 |
| 2007/04/13 | 1,735 | 1,779 | 1,735 | 1,737 | -62 | -3.4% | 5,300 |
| 2007/04/12 | 1,773 | 1,799 | 1,773 | 1,799 | +5 | +0.3% | 300 |
| 2007/04/11 | 1,780 | 1,794 | 1,770 | 1,794 | +5 | +0.3% | 2,400 |
| 2007/04/10 | 1,775 | 1,789 | 1,775 | 1,789 | +4 | +0.2% | 800 |
4451～
4500
件表示中 / 7026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 | 169,100円 | +4.3% | +2.3% | 3.37% | 11.02倍 | 0.63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 |
| 中外鉱 | 5,500円 | - | - | - | - | 1.94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 |
| オーナンバ | 104,100円 | +2.7% | +3.1% | 3.94% | 7.69倍 | 0.50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 | 66,000円 | -8.4% | +11.1% | 0.00% | 6.50倍 | 1.27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 | 127,700円 | +15.9% | +9.0% | 0.63% | 29.17倍 | 1.37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
該当銘柄がありません
チャート関連のコラム
