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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,995 | 1,998 | 1,995 | 1,998 | +3 | +0.2% | 300 |
| 2006/07/05 | 1,999 | 2,005 | 1,995 | 1,995 | -10 | -0.5% | 3,600 |
| 2006/07/04 | 1,980 | 2,020 | 1,980 | 2,005 | +25 | +1.3% | 2,900 |
| 2006/07/03 | 1,994 | 1,999 | 1,975 | 1,980 | +5 | +0.3% | 1,600 |
| 2006/06/30 | 1,970 | 1,999 | 1,970 | 1,975 | -5 | -0.3% | 1,400 |
| 2006/06/29 | 1,998 | 1,998 | 1,980 | 1,980 | +5 | +0.3% | 200 |
| 2006/06/28 | 1,974 | 1,975 | 1,974 | 1,975 | +1 | +0.1% | 700 |
| 2006/06/27 | 1,990 | 1,990 | 1,970 | 1,974 | -25 | -1.3% | 800 |
| 2006/06/26 | 1,999 | 1,999 | 1,980 | 1,999 | -1 | -0.1% | 500 |
| 2006/06/23 | 2,000 | 2,000 | 1,971 | 2,000 | +10 | +0.5% | 1,700 |
| 2006/06/22 | 1,999 | 1,999 | 1,990 | 1,990 | +24 | +1.2% | 700 |
| 2006/06/21 | 1,999 | 1,999 | 1,966 | 1,966 | -17 | -0.9% | 700 |
| 2006/06/20 | 1,983 | 2,000 | 1,983 | 1,983 | -12 | -0.6% | 300 |
| 2006/06/19 | 1,985 | 1,995 | 1,985 | 1,995 | -5 | -0.3% | 1,100 |
| 2006/06/16 | 2,000 | 2,005 | 1,975 | 2,000 | +29 | +1.5% | 4,700 |
| 2006/06/15 | 1,920 | 2,020 | 1,920 | 1,971 | +71 | +3.7% | 8,900 |
| 2006/06/14 | 1,860 | 1,900 | 1,855 | 1,900 | +1 | +0.1% | 2,400 |
| 2006/06/13 | 1,920 | 1,934 | 1,876 | 1,899 | +34 | +1.8% | 3,900 |
| 2006/06/12 | 1,800 | 1,870 | 1,800 | 1,865 | +65 | +3.6% | 3,700 |
| 2006/06/09 | 1,700 | 1,804 | 1,700 | 1,800 | +70 | +4% | 6,400 |
| 2006/06/08 | 1,708 | 1,730 | 1,652 | 1,730 | -10 | -0.6% | 3,600 |
| 2006/06/07 | 1,818 | 1,820 | 1,735 | 1,740 | -60 | -3.3% | 3,400 |
| 2006/06/06 | 1,770 | 1,820 | 1,770 | 1,800 | -29 | -1.6% | 2,100 |
| 2006/06/05 | 1,786 | 1,829 | 1,786 | 1,829 | +64 | +3.6% | 1,500 |
| 2006/06/02 | 1,835 | 1,835 | 1,760 | 1,765 | -65 | -3.6% | 1,500 |
| 2006/06/01 | 1,922 | 1,927 | 1,816 | 1,830 | -97 | -5% | 3,900 |
| 2006/05/31 | 1,935 | 1,935 | 1,920 | 1,927 | -19 | -1% | 1,800 |
| 2006/05/30 | 1,945 | 1,950 | 1,935 | 1,946 | -4 | -0.2% | 1,900 |
| 2006/05/29 | 1,996 | 1,996 | 1,946 | 1,950 | ±0 | ±0% | 1,500 |
| 2006/05/26 | 1,935 | 1,950 | 1,935 | 1,950 | +15 | +0.8% | 1,200 |
| 2006/05/25 | 1,995 | 1,995 | 1,935 | 1,935 | ±0 | ±0% | 1,400 |
| 2006/05/24 | 1,952 | 1,952 | 1,935 | 1,935 | -17 | -0.9% | 1,100 |
| 2006/05/23 | 1,950 | 1,980 | 1,950 | 1,952 | -48 | -2.4% | 3,300 |
| 2006/05/22 | 2,000 | 2,000 | 1,985 | 2,000 | +15 | +0.8% | 1,300 |
| 2006/05/19 | 1,950 | 1,985 | 1,950 | 1,985 | +6 | +0.3% | 1,900 |
| 2006/05/18 | 1,950 | 1,980 | 1,950 | 1,979 | -16 | -0.8% | 1,600 |
| 2006/05/17 | 2,010 | 2,040 | 1,995 | 1,995 | -25 | -1.2% | 4,300 |
| 2006/05/16 | 2,070 | 2,080 | 2,020 | 2,020 | -50 | -2.4% | 1,000 |
| 2006/05/15 | 2,055 | 2,070 | 2,020 | 2,070 | +15 | +0.7% | 10,500 |
| 2006/05/12 | 2,060 | 2,060 | 2,040 | 2,055 | -30 | -1.4% | 4,600 |
| 2006/05/11 | 2,100 | 2,100 | 2,085 | 2,085 | -15 | -0.7% | 1,500 |
| 2006/05/10 | 2,095 | 2,100 | 2,090 | 2,100 | ±0 | ±0% | 5,900 |
| 2006/05/09 | 2,100 | 2,100 | 2,095 | 2,100 | +5 | +0.2% | 1,700 |
| 2006/05/08 | 2,135 | 2,140 | 2,010 | 2,095 | -40 | -1.9% | 7,300 |
| 2006/05/02 | 2,155 | 2,155 | 2,100 | 2,135 | -25 | -1.2% | 3,200 |
| 2006/05/01 | 2,155 | 2,185 | 2,100 | 2,160 | +35 | +1.6% | 33,800 |
| 2006/04/28 | 2,125 | 2,130 | 2,070 | 2,125 | ±0 | ±0% | 2,100 |
| 2006/04/27 | 2,070 | 2,125 | 2,050 | 2,125 | +55 | +2.7% | 3,700 |
| 2006/04/26 | 2,055 | 2,095 | 2,055 | 2,070 | -25 | -1.2% | 2,800 |
| 2006/04/25 | 2,135 | 2,135 | 2,090 | 2,095 | -5 | -0.2% | 3,500 |
4501～
4550
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
