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 |
---|---|---|---|---|---|---|---|
2023/12/13 | 1,546 | 1,577 | 1,546 | 1,568 | +34 | +2.2% | 41,300 |
2023/12/12 | 1,533 | 1,539 | 1,510 | 1,534 | +11 | +0.7% | 44,100 |
2023/12/11 | 1,496 | 1,525 | 1,496 | 1,523 | +37 | +2.5% | 24,700 |
2023/12/08 | 1,503 | 1,506 | 1,475 | 1,486 | -25 | -1.7% | 39,800 |
2023/12/07 | 1,511 | 1,518 | 1,506 | 1,511 | -10 | -0.7% | 21,600 |
2023/12/06 | 1,475 | 1,528 | 1,475 | 1,521 | +50 | +3.4% | 39,300 |
2023/12/05 | 1,487 | 1,492 | 1,471 | 1,471 | -16 | -1.1% | 24,600 |
2023/12/04 | 1,481 | 1,494 | 1,476 | 1,487 | +9 | +0.6% | 18,800 |
2023/12/01 | 1,474 | 1,485 | 1,473 | 1,478 | +5 | +0.3% | 21,800 |
2023/11/30 | 1,467 | 1,476 | 1,459 | 1,473 | +11 | +0.8% | 12,200 |
2023/11/29 | 1,470 | 1,476 | 1,458 | 1,462 | -14 | -0.9% | 15,000 |
2023/11/28 | 1,460 | 1,476 | 1,454 | 1,476 | +31 | +2.1% | 24,700 |
2023/11/27 | 1,472 | 1,472 | 1,444 | 1,445 | -17 | -1.2% | 35,000 |
2023/11/24 | 1,451 | 1,466 | 1,451 | 1,462 | +7 | +0.5% | 14,000 |
2023/11/22 | 1,448 | 1,462 | 1,442 | 1,455 | +15 | +1% | 12,300 |
2023/11/21 | 1,435 | 1,446 | 1,430 | 1,440 | +1 | +0.1% | 22,400 |
2023/11/20 | 1,467 | 1,467 | 1,438 | 1,439 | -31 | -2.1% | 24,400 |
2023/11/17 | 1,454 | 1,471 | 1,448 | 1,470 | +18 | +1.2% | 24,400 |
2023/11/16 | 1,460 | 1,465 | 1,442 | 1,452 | -5 | -0.3% | 37,900 |
2023/11/15 | 1,470 | 1,472 | 1,456 | 1,457 | -13 | -0.9% | 23,400 |
2023/11/14 | 1,458 | 1,476 | 1,456 | 1,470 | +7 | +0.5% | 20,200 |
2023/11/13 | 1,458 | 1,471 | 1,453 | 1,463 | +9 | +0.6% | 19,100 |
2023/11/10 | 1,446 | 1,460 | 1,440 | 1,454 | +6 | +0.4% | 19,700 |
2023/11/09 | 1,448 | 1,457 | 1,432 | 1,448 | -4 | -0.3% | 21,900 |
2023/11/08 | 1,525 | 1,525 | 1,444 | 1,452 | -67 | -4.4% | 51,600 |
2023/11/07 | 1,516 | 1,541 | 1,510 | 1,519 | +6 | +0.4% | 49,600 |
2023/11/06 | 1,485 | 1,518 | 1,479 | 1,513 | +34 | +2.3% | 66,500 |
2023/11/02 | 1,451 | 1,493 | 1,447 | 1,479 | +20 | +1.4% | 54,500 |
2023/11/01 | 1,501 | 1,515 | 1,457 | 1,459 | -40 | -2.7% | 85,200 |
2023/10/31 | 1,492 | 1,499 | 1,460 | 1,499 | +9 | +0.6% | 58,600 |
2023/10/30 | 1,499 | 1,505 | 1,485 | 1,490 | -19 | -1.3% | 161,800 |
2023/10/27 | 1,474 | 1,509 | 1,473 | 1,509 | +44 | +3% | 75,200 |
2023/10/26 | 1,460 | 1,472 | 1,436 | 1,465 | +11 | +0.8% | 52,900 |
2023/10/25 | 1,459 | 1,480 | 1,451 | 1,454 | ±0 | ±0% | 39,800 |
2023/10/24 | 1,461 | 1,467 | 1,418 | 1,454 | +9 | +0.6% | 50,500 |
2023/10/23 | 1,468 | 1,483 | 1,438 | 1,445 | -28 | -1.9% | 74,200 |
2023/10/20 | 1,451 | 1,473 | 1,429 | 1,473 | +23 | +1.6% | 144,000 |
2023/10/19 | 1,433 | 1,469 | 1,413 | 1,450 | +99 | +7.3% | 478,700 |
2023/10/18 | 1,353 | 1,353 | 1,342 | 1,351 | +9 | +0.7% | 33,200 |
2023/10/17 | 1,333 | 1,351 | 1,328 | 1,342 | +17 | +1.3% | 39,600 |
2023/10/16 | 1,312 | 1,330 | 1,310 | 1,325 | -2 | -0.2% | 49,100 |
2023/10/13 | 1,335 | 1,342 | 1,320 | 1,327 | -5 | -0.4% | 50,700 |
2023/10/12 | 1,331 | 1,333 | 1,316 | 1,332 | +14 | +1.1% | 29,200 |
2023/10/11 | 1,318 | 1,331 | 1,310 | 1,318 | +1 | +0.1% | 46,000 |
2023/10/10 | 1,307 | 1,323 | 1,288 | 1,317 | +31 | +2.4% | 59,200 |
2023/10/06 | 1,271 | 1,291 | 1,271 | 1,286 | +15 | +1.2% | 27,100 |
2023/10/05 | 1,268 | 1,275 | 1,254 | 1,271 | +25 | +2% | 38,000 |
2023/10/04 | 1,261 | 1,263 | 1,240 | 1,246 | -30 | -2.4% | 68,400 |
2023/10/03 | 1,305 | 1,305 | 1,276 | 1,276 | -29 | -2.2% | 53,900 |
2023/10/02 | 1,325 | 1,333 | 1,304 | 1,305 | -8 | -0.6% | 50,400 |
101~
150
件表示中 / 3455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 | 153,500円 | +4.9% | +2.1% | 4.04% | 10.00倍 | 0.75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 |
東陽テク | 146,000円 | +13.6% | +77.8% | 4.25% | 14.23倍 | 1.16倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
高千穂交 | 372,500円 | +6.6% | +9.0% | 4.30% | 22.72倍 | 2.01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 |
佐藤商 | 165,300円 | +4.0% | -6.1% | 4.11% | 6.48倍 | 0.53倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
サンワテクノス | 224,000円 | -6.7% | -51.4% | 4.91% | 14.05倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム