加賀電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 5,860 | 6,010 | 5,850 | 5,950 | +40 | +0.7% | 78,600 |
| 2024/05/13 | 5,900 | 5,910 | 5,820 | 5,910 | +60 | +1% | 113,200 |
| 2024/05/10 | 5,900 | 5,900 | 5,700 | 5,850 | -250 | -4.1% | 198,300 |
| 2024/05/09 | 6,090 | 6,130 | 6,040 | 6,100 | -30 | -0.5% | 64,000 |
| 2024/05/08 | 6,160 | 6,170 | 6,070 | 6,130 | -50 | -0.8% | 76,000 |
| 2024/05/07 | 6,200 | 6,280 | 6,180 | 6,180 | ±0 | ±0% | 61,200 |
| 2024/05/02 | 6,190 | 6,230 | 6,160 | 6,180 | ±0 | ±0% | 53,300 |
| 2024/05/01 | 6,180 | 6,270 | 6,150 | 6,180 | -70 | -1.1% | 64,500 |
| 2024/04/30 | 6,190 | 6,250 | 6,140 | 6,250 | +200 | +3.3% | 82,300 |
| 2024/04/26 | 5,910 | 6,060 | 5,880 | 6,050 | +210 | +3.6% | 77,600 |
| 2024/04/25 | 5,910 | 5,930 | 5,810 | 5,840 | -130 | -2.2% | 99,200 |
| 2024/04/24 | 5,890 | 6,000 | 5,840 | 5,970 | +140 | +2.4% | 91,100 |
| 2024/04/23 | 5,860 | 5,890 | 5,770 | 5,830 | ±0 | ±0% | 68,000 |
| 2024/04/22 | 5,880 | 5,880 | 5,810 | 5,830 | -50 | -0.9% | 71,200 |
| 2024/04/19 | 5,970 | 6,020 | 5,780 | 5,880 | -180 | -3% | 96,800 |
| 2024/04/18 | 5,970 | 6,090 | 5,960 | 6,060 | +140 | +2.4% | 63,400 |
| 2024/04/17 | 5,950 | 5,990 | 5,850 | 5,920 | -40 | -0.7% | 86,600 |
| 2024/04/16 | 6,130 | 6,160 | 5,950 | 5,960 | -210 | -3.4% | 90,300 |
| 2024/04/15 | 6,130 | 6,200 | 6,120 | 6,170 | -30 | -0.5% | 43,200 |
| 2024/04/12 | 6,200 | 6,300 | 6,150 | 6,200 | +10 | +0.2% | 82,600 |
| 2024/04/11 | 6,170 | 6,190 | 6,130 | 6,190 | -70 | -1.1% | 38,800 |
| 2024/04/10 | 6,210 | 6,300 | 6,210 | 6,260 | +90 | +1.5% | 75,200 |
| 2024/04/09 | 6,030 | 6,180 | 6,030 | 6,170 | +160 | +2.7% | 76,800 |
| 2024/04/08 | 5,980 | 6,010 | 5,920 | 6,010 | +70 | +1.2% | 62,800 |
| 2024/04/05 | 5,850 | 5,970 | 5,840 | 5,940 | +20 | +0.3% | 83,100 |
| 2024/04/04 | 6,080 | 6,080 | 5,910 | 5,920 | -80 | -1.3% | 133,200 |
| 2024/04/03 | 6,000 | 6,030 | 5,940 | 6,000 | +20 | +0.3% | 141,600 |
| 2024/04/02 | 6,320 | 6,320 | 5,970 | 5,980 | -310 | -4.9% | 128,100 |
| 2024/04/01 | 6,390 | 6,420 | 6,290 | 6,290 | -90 | -1.4% | 68,500 |
| 2024/03/29 | 6,400 | 6,410 | 6,290 | 6,380 | -30 | -0.5% | 68,400 |
| 2024/03/28 | 6,470 | 6,520 | 6,360 | 6,410 | -130 | -2% | 67,400 |
| 2024/03/27 | 6,560 | 6,570 | 6,480 | 6,540 | -20 | -0.3% | 91,600 |
| 2024/03/26 | 6,450 | 6,590 | 6,450 | 6,560 | +80 | +1.2% | 59,200 |
| 2024/03/25 | 6,510 | 6,580 | 6,480 | 6,480 | -30 | -0.5% | 60,700 |
| 2024/03/22 | 6,390 | 6,540 | 6,350 | 6,510 | +160 | +2.5% | 142,500 |
| 2024/03/21 | 6,380 | 6,390 | 6,290 | 6,350 | +30 | +0.5% | 117,800 |
| 2024/03/19 | 6,260 | 6,320 | 6,210 | 6,320 | +100 | +1.6% | 58,100 |
| 2024/03/18 | 6,180 | 6,250 | 6,170 | 6,220 | +30 | +0.5% | 67,300 |
| 2024/03/15 | 6,220 | 6,230 | 6,150 | 6,190 | -20 | -0.3% | 62,300 |
| 2024/03/14 | 6,140 | 6,220 | 6,120 | 6,210 | +40 | +0.6% | 43,500 |
| 2024/03/13 | 6,320 | 6,330 | 6,120 | 6,170 | -60 | -1% | 52,800 |
| 2024/03/12 | 6,180 | 6,240 | 6,090 | 6,230 | +10 | +0.2% | 92,000 |
| 2024/03/11 | 6,210 | 6,290 | 6,180 | 6,220 | -90 | -1.4% | 103,200 |
| 2024/03/08 | 6,230 | 6,360 | 6,180 | 6,310 | -20 | -0.3% | 138,800 |
| 2024/03/07 | 6,480 | 6,490 | 6,330 | 6,330 | -130 | -2% | 111,400 |
| 2024/03/06 | 6,400 | 6,490 | 6,380 | 6,460 | -30 | -0.5% | 105,000 |
| 2024/03/05 | 6,500 | 6,520 | 6,370 | 6,490 | -50 | -0.8% | 88,100 |
| 2024/03/04 | 6,730 | 6,740 | 6,540 | 6,540 | -160 | -2.4% | 88,600 |
| 2024/03/01 | 6,670 | 6,730 | 6,660 | 6,700 | +60 | +0.9% | 50,200 |
| 2024/02/29 | 6,540 | 6,720 | 6,530 | 6,640 | +100 | +1.5% | 127,700 |
1～
50
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「加賀電」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 |
|---|---|---|---|---|---|---|---|---|
| 加賀電 | 608,000円 | +2.3% | +0.1% | 3.62% | 8.87倍 | 1.06倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| 稲畑産 | 328,500円 | +8.4% | +0.5% | 3.81% | 10.68倍 | 0.91倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
| リョーサン菱 | 286,100円 | - | - | 4.89% | 21.38倍 | - |
|
- |
| Ｔナカヤマ | 251,600円 | +6.2% | +1.0% | 1.95% | 11.26倍 | 1.03倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| 東エレデバ | 497,000円 | -5.3% | -8.8% | 2.35% | 17.14倍 | 3.31倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
市場注目の銘柄
チャート関連のコラム
