カナデビアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/31 | 1,194 | 1,197 | 1,168 | 1,188 | +13 | +1.1% | 926,500 |
| 2026/07/30 | 1,171 | 1,192 | 1,156 | 1,175 | +5 | +0.4% | 690,500 |
| 2026/07/29 | 1,197 | 1,205 | 1,155 | 1,170 | -21 | -1.8% | 1,126,800 |
| 2026/07/28 | 1,210 | 1,216 | 1,182 | 1,191 | -31 | -2.5% | 909,800 |
| 2026/07/27 | 1,214 | 1,232 | 1,201 | 1,222 | +20 | +1.7% | 754,400 |
| 2026/07/24 | 1,210 | 1,230 | 1,196 | 1,202 | -29 | -2.4% | 680,400 |
| 2026/07/23 | 1,216 | 1,249 | 1,215 | 1,231 | +15 | +1.2% | 723,400 |
| 2026/07/22 | 1,192 | 1,246 | 1,185 | 1,216 | +24 | +2% | 937,300 |
| 2026/07/21 | 1,173 | 1,199 | 1,161 | 1,192 | +19 | +1.6% | 708,700 |
| 2026/07/17 | 1,207 | 1,215 | 1,142 | 1,173 | -46 | -3.8% | 1,031,200 |
| 2026/07/16 | 1,216 | 1,230 | 1,204 | 1,219 | -9 | -0.7% | 795,800 |
| 2026/07/15 | 1,221 | 1,229 | 1,199 | 1,228 | +20 | +1.7% | 521,200 |
| 2026/07/14 | 1,212 | 1,219 | 1,199 | 1,208 | -4 | -0.3% | 735,200 |
| 2026/07/13 | 1,245 | 1,249 | 1,197 | 1,212 | -24 | -1.9% | 699,300 |
| 2026/07/10 | 1,261 | 1,261 | 1,230 | 1,236 | -8 | -0.6% | 627,900 |
| 2026/07/09 | 1,265 | 1,272 | 1,237 | 1,244 | -36 | -2.8% | 716,300 |
| 2026/07/08 | 1,342 | 1,345 | 1,280 | 1,280 | -39 | -3% | 884,400 |
| 2026/07/07 | 1,363 | 1,374 | 1,319 | 1,319 | -33 | -2.4% | 988,600 |
| 2026/07/06 | 1,338 | 1,367 | 1,333 | 1,352 | +29 | +2.2% | 1,000,700 |
| 2026/07/03 | 1,300 | 1,325 | 1,282 | 1,323 | +16 | +1.2% | 826,800 |
| 2026/07/02 | 1,300 | 1,325 | 1,281 | 1,307 | +12 | +0.9% | 917,600 |
| 2026/07/01 | 1,285 | 1,305 | 1,271 | 1,295 | +26 | +2% | 949,700 |
| 2026/06/30 | 1,290 | 1,310 | 1,262 | 1,269 | -2 | -0.2% | 927,400 |
| 2026/06/29 | 1,260 | 1,271 | 1,237 | 1,271 | +11 | +0.9% | 853,000 |
| 2026/06/26 | 1,283 | 1,289 | 1,246 | 1,260 | -23 | -1.8% | 880,900 |
| 2026/06/25 | 1,341 | 1,341 | 1,282 | 1,283 | -45 | -3.4% | 993,300 |
| 2026/06/24 | 1,365 | 1,388 | 1,320 | 1,328 | -51 | -3.7% | 627,900 |
| 2026/06/23 | 1,434 | 1,435 | 1,379 | 1,379 | -48 | -3.4% | 973,300 |
| 2026/06/22 | 1,447 | 1,455 | 1,418 | 1,427 | -8 | -0.6% | 789,800 |
| 2026/06/19 | 1,461 | 1,487 | 1,423 | 1,435 | ±0 | ±0% | 1,292,200 |
| 2026/06/18 | 1,453 | 1,460 | 1,418 | 1,435 | -18 | -1.2% | 1,047,800 |
| 2026/06/17 | 1,428 | 1,463 | 1,402 | 1,453 | +16 | +1.1% | 1,515,100 |
| 2026/06/16 | 1,383 | 1,466 | 1,380 | 1,437 | +74 | +5.4% | 1,687,500 |
| 2026/06/15 | 1,316 | 1,375 | 1,256 | 1,363 | +77 | +6% | 968,400 |
| 2026/06/12 | 1,279 | 1,304 | 1,265 | 1,286 | +26 | +2.1% | 1,189,900 |
| 2026/06/11 | 1,244 | 1,271 | 1,221 | 1,260 | -20 | -1.6% | 899,200 |
| 2026/06/10 | 1,299 | 1,323 | 1,271 | 1,280 | -32 | -2.4% | 721,200 |
| 2026/06/09 | 1,356 | 1,360 | 1,295 | 1,312 | -18 | -1.4% | 910,000 |
| 2026/06/08 | 1,301 | 1,341 | 1,299 | 1,330 | -17 | -1.3% | 1,318,500 |
| 2026/06/05 | 1,288 | 1,366 | 1,272 | 1,347 | +49 | +3.8% | 1,287,400 |
| 2026/06/04 | 1,313 | 1,315 | 1,272 | 1,298 | -24 | -1.8% | 903,100 |
| 2026/06/03 | 1,318 | 1,332 | 1,296 | 1,322 | +16 | +1.2% | 769,500 |
| 2026/06/02 | 1,350 | 1,356 | 1,286 | 1,306 | -60 | -4.4% | 1,388,100 |
| 2026/06/01 | 1,377 | 1,381 | 1,336 | 1,366 | -22 | -1.6% | 1,042,700 |
| 2026/05/29 | 1,407 | 1,408 | 1,377 | 1,388 | -19 | -1.4% | 1,042,700 |
| 2026/05/28 | 1,415 | 1,435 | 1,382 | 1,407 | -2 | -0.1% | 882,900 |
| 2026/05/27 | 1,441 | 1,463 | 1,380 | 1,409 | -32 | -2.2% | 1,504,100 |
| 2026/05/26 | 1,381 | 1,450 | 1,360 | 1,441 | +66 | +4.8% | 1,574,700 |
| 2026/05/25 | 1,363 | 1,393 | 1,361 | 1,375 | +33 | +2.5% | 988,300 |
| 2026/05/22 | 1,344 | 1,359 | 1,327 | 1,342 | +8 | +0.6% | 754,400 |
1～
50
件表示中 / 3996件
類似銘柄と比較する
現在ご覧いただいている「カナデビア」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 |
|---|---|---|---|---|---|---|---|---|
| カナデビア | 116,300円 | -0.8% | +61.5% | 3.27% | 9.32倍 | 1.00倍 |
|
旧日立造船。ゴミ焼却施設など環境関連に転換、海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ＮＴＮ | 38,310円 | -2.0% | -10.6% | 3.39% | 15.19倍 | 0.76倍 |
|
ベアリング御三家の一角。大型品強い。等速ジョイント世界シェア２位。日本精工と２７年統合へ |
| 平 和 | 209,200円 | +10.8% | +12.3% | 3.82% | 10.17倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| ＴＯＷＡ | 270,100円 | +17.7% | +47.4% | 0.89% | 28.95倍 | 2.87倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| キッツ | 218,800円 | +10.4% | +8.3% | 2.70% | 14.99倍 | 1.61倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
市場注目の銘柄
チャート関連のコラム
