カナデンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,546 | 1,546 | 1,531 | 1,531 | -27 | -1.7% | 22,300 |
| 2024/04/30 | 1,533 | 1,558 | 1,529 | 1,558 | +32 | +2.1% | 15,800 |
| 2024/04/26 | 1,524 | 1,533 | 1,509 | 1,526 | +6 | +0.4% | 30,100 |
| 2024/04/25 | 1,535 | 1,546 | 1,515 | 1,520 | -16 | -1% | 14,400 |
| 2024/04/24 | 1,526 | 1,539 | 1,510 | 1,536 | +14 | +0.9% | 39,500 |
| 2024/04/23 | 1,534 | 1,534 | 1,501 | 1,522 | -12 | -0.8% | 26,600 |
| 2024/04/22 | 1,523 | 1,539 | 1,515 | 1,534 | +12 | +0.8% | 24,300 |
| 2024/04/19 | 1,540 | 1,550 | 1,504 | 1,522 | -42 | -2.7% | 53,500 |
| 2024/04/18 | 1,530 | 1,564 | 1,530 | 1,564 | +26 | +1.7% | 28,700 |
| 2024/04/17 | 1,566 | 1,566 | 1,530 | 1,538 | -23 | -1.5% | 45,900 |
| 2024/04/16 | 1,545 | 1,605 | 1,531 | 1,561 | +69 | +4.6% | 149,100 |
| 2024/04/15 | 1,495 | 1,500 | 1,487 | 1,492 | -11 | -0.7% | 21,200 |
| 2024/04/12 | 1,504 | 1,507 | 1,499 | 1,503 | +6 | +0.4% | 16,600 |
| 2024/04/11 | 1,495 | 1,504 | 1,493 | 1,497 | -10 | -0.7% | 12,300 |
| 2024/04/10 | 1,505 | 1,514 | 1,498 | 1,507 | +5 | +0.3% | 16,900 |
| 2024/04/09 | 1,496 | 1,504 | 1,485 | 1,502 | +14 | +0.9% | 14,600 |
| 2024/04/08 | 1,481 | 1,491 | 1,481 | 1,488 | +14 | +0.9% | 19,800 |
| 2024/04/05 | 1,467 | 1,480 | 1,463 | 1,474 | -9 | -0.6% | 29,300 |
| 2024/04/04 | 1,488 | 1,491 | 1,477 | 1,483 | -4 | -0.3% | 19,800 |
| 2024/04/03 | 1,461 | 1,491 | 1,457 | 1,487 | +19 | +1.3% | 26,300 |
| 2024/04/02 | 1,487 | 1,492 | 1,463 | 1,468 | -19 | -1.3% | 27,000 |
| 2024/04/01 | 1,520 | 1,520 | 1,486 | 1,487 | -23 | -1.5% | 27,700 |
| 2024/03/29 | 1,511 | 1,523 | 1,502 | 1,510 | -1 | -0.1% | 24,500 |
| 2024/03/28 | 1,526 | 1,534 | 1,511 | 1,511 | -42 | -2.7% | 47,900 |
| 2024/03/27 | 1,540 | 1,564 | 1,540 | 1,553 | +17 | +1.1% | 87,100 |
| 2024/03/26 | 1,549 | 1,560 | 1,532 | 1,536 | ±0 | ±0% | 72,100 |
| 2024/03/25 | 1,541 | 1,552 | 1,529 | 1,536 | -6 | -0.4% | 71,800 |
| 2024/03/22 | 1,555 | 1,555 | 1,536 | 1,542 | -5 | -0.3% | 50,900 |
| 2024/03/21 | 1,555 | 1,559 | 1,547 | 1,547 | +6 | +0.4% | 44,200 |
| 2024/03/19 | 1,523 | 1,543 | 1,518 | 1,541 | +14 | +0.9% | 28,600 |
| 2024/03/18 | 1,535 | 1,535 | 1,518 | 1,527 | +10 | +0.7% | 37,300 |
| 2024/03/15 | 1,514 | 1,527 | 1,509 | 1,517 | +2 | +0.1% | 41,200 |
| 2024/03/14 | 1,501 | 1,517 | 1,489 | 1,515 | +25 | +1.7% | 31,300 |
| 2024/03/13 | 1,508 | 1,513 | 1,479 | 1,490 | -12 | -0.8% | 28,500 |
| 2024/03/12 | 1,490 | 1,502 | 1,466 | 1,502 | +1 | +0.1% | 41,100 |
| 2024/03/11 | 1,525 | 1,525 | 1,489 | 1,501 | -38 | -2.5% | 46,800 |
| 2024/03/08 | 1,525 | 1,550 | 1,525 | 1,539 | +11 | +0.7% | 37,200 |
| 2024/03/07 | 1,540 | 1,543 | 1,525 | 1,528 | -10 | -0.7% | 33,300 |
| 2024/03/06 | 1,536 | 1,548 | 1,532 | 1,538 | -10 | -0.6% | 31,800 |
| 2024/03/05 | 1,547 | 1,558 | 1,535 | 1,548 | -4 | -0.3% | 17,200 |
| 2024/03/04 | 1,593 | 1,593 | 1,548 | 1,552 | -29 | -1.8% | 35,800 |
| 2024/03/01 | 1,584 | 1,595 | 1,574 | 1,581 | -3 | -0.2% | 22,000 |
| 2024/02/29 | 1,571 | 1,592 | 1,568 | 1,584 | +1 | +0.1% | 22,900 |
| 2024/02/28 | 1,578 | 1,606 | 1,574 | 1,583 | +11 | +0.7% | 41,500 |
| 2024/02/27 | 1,560 | 1,585 | 1,554 | 1,572 | +9 | +0.6% | 22,800 |
| 2024/02/26 | 1,541 | 1,570 | 1,541 | 1,563 | +27 | +1.8% | 32,000 |
| 2024/02/22 | 1,538 | 1,549 | 1,527 | 1,536 | ±0 | ±0% | 38,100 |
| 2024/02/21 | 1,550 | 1,564 | 1,523 | 1,536 | -17 | -1.1% | 22,000 |
| 2024/02/20 | 1,570 | 1,570 | 1,550 | 1,553 | -17 | -1.1% | 21,300 |
| 2024/02/19 | 1,541 | 1,570 | 1,541 | 1,570 | +33 | +2.1% | 31,400 |
1～
50
件表示中 / 3447件
類似銘柄と比較する
現在ご覧いただいている「カナデン」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 |
|---|---|---|---|---|---|---|---|---|
| カナデン | 153,100円 | +9.3% | +18.0% | 3.46% | 10.32倍 | 0.78倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 高千穂交 | 368,000円 | +6.2% | +0.8% | 3.72% | 26.74倍 | 2.02倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| エフティＧ | 122,300円 | -14.0% | +0.8% | 4.50% | 9.70倍 | 1.67倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| サンワテクノス | 224,900円 | -8.9% | -21.8% | 4.22% | 7.08倍 | 0.74倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| フォーバル | 129,800円 | +4.1% | +10.4% | 2.16% | 17.90倍 | 2.29倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
市場注目の銘柄
チャート関連のコラム
