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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,014 | 1,016 | 1,002 | 1,004 | -10 | -1% | 610,200 |
| 2025/08/18 | 1,006 | 1,016 | 1,001 | 1,014 | +12 | +1.2% | 705,800 |
| 2025/08/15 | 1,004 | 1,009 | 1,000 | 1,002 | -5 | -0.5% | 692,700 |
| 2025/08/14 | 1,020 | 1,024 | 999 | 1,007 | -22 | -2.1% | 986,400 |
| 2025/08/13 | 1,019 | 1,035 | 1,015 | 1,029 | +9 | +0.9% | 989,200 |
| 2025/08/12 | 1,024 | 1,036 | 1,013 | 1,020 | -13 | -1.3% | 1,130,100 |
| 2025/08/08 | 1,012 | 1,036 | 1,010 | 1,033 | +21 | +2.1% | 995,000 |
| 2025/08/07 | 993 | 1,015 | 991 | 1,012 | +2 | +0.2% | 916,000 |
| 2025/08/06 | 982 | 1,019 | 976 | 1,010 | -54 | -5.1% | 2,225,700 |
| 2025/08/05 | 1,061 | 1,073 | 1,054 | 1,064 | +5 | +0.5% | 592,400 |
| 2025/08/04 | 1,042 | 1,073 | 1,042 | 1,059 | +3 | +0.3% | 1,105,100 |
| 2025/08/01 | 1,027 | 1,069 | 1,023 | 1,056 | +33 | +3.2% | 1,162,500 |
| 2025/07/31 | 1,017 | 1,028 | 1,015 | 1,023 | +6 | +0.6% | 545,800 |
| 2025/07/30 | 1,015 | 1,025 | 1,013 | 1,017 | -2 | -0.2% | 444,300 |
| 2025/07/29 | 1,015 | 1,024 | 1,009 | 1,019 | -8 | -0.8% | 477,600 |
| 2025/07/28 | 1,042 | 1,048 | 1,024 | 1,027 | -11 | -1.1% | 508,400 |
| 2025/07/25 | 1,029 | 1,041 | 1,017 | 1,038 | +11 | +1.1% | 882,900 |
| 2025/07/24 | 1,015 | 1,029 | 1,011 | 1,027 | +16 | +1.6% | 776,000 |
| 2025/07/23 | 995 | 1,015 | 992 | 1,011 | +27 | +2.7% | 948,900 |
| 2025/07/22 | 974 | 988 | 973 | 984 | +12 | +1.2% | 518,100 |
| 2025/07/18 | 978 | 981 | 964 | 972 | -6 | -0.6% | 629,500 |
| 2025/07/17 | 973 | 984 | 970 | 978 | -3 | -0.3% | 574,600 |
| 2025/07/16 | 982 | 988 | 977 | 981 | +1 | +0.1% | 356,000 |
| 2025/07/15 | 994 | 994 | 978 | 980 | -17 | -1.7% | 481,800 |
| 2025/07/14 | 987 | 1,000 | 984 | 997 | +8 | +0.8% | 445,300 |
| 2025/07/11 | 997 | 1,001 | 989 | 989 | -1 | -0.1% | 408,500 |
| 2025/07/10 | 999 | 1,000 | 985 | 990 | -8 | -0.8% | 472,800 |
| 2025/07/09 | 996 | 999 | 983 | 998 | +9 | +0.9% | 412,400 |
| 2025/07/08 | 972 | 994 | 968 | 989 | +15 | +1.5% | 575,500 |
| 2025/07/07 | 984 | 987 | 971 | 974 | -10 | -1% | 391,800 |
| 2025/07/04 | 990 | 1,001 | 982 | 984 | +5 | +0.5% | 514,500 |
| 2025/07/03 | 970 | 983 | 970 | 979 | +9 | +0.9% | 446,300 |
| 2025/07/02 | 974 | 977 | 966 | 970 | -5 | -0.5% | 451,600 |
| 2025/07/01 | 975 | 989 | 975 | 975 | ±0 | ±0% | 629,800 |
| 2025/06/30 | 981 | 989 | 975 | 975 | -10 | -1% | 629,200 |
| 2025/06/27 | 980 | 1,001 | 976 | 985 | +19 | +2% | 1,063,200 |
| 2025/06/26 | 966 | 970 | 958 | 966 | +14 | +1.5% | 761,700 |
| 2025/06/25 | 950 | 960 | 946 | 952 | +6 | +0.6% | 492,300 |
| 2025/06/24 | 960 | 966 | 946 | 946 | +7 | +0.7% | 628,700 |
| 2025/06/23 | 943 | 954 | 932 | 939 | -3 | -0.3% | 783,700 |
| 2025/06/20 | 946 | 952 | 942 | 942 | -4 | -0.4% | 976,200 |
| 2025/06/19 | 965 | 967 | 946 | 946 | -21 | -2.2% | 273,000 |
| 2025/06/18 | 961 | 968 | 957 | 967 | +10 | +1% | 349,400 |
| 2025/06/17 | 958 | 967 | 954 | 957 | -1 | -0.1% | 466,800 |
| 2025/06/16 | 960 | 970 | 957 | 958 | ±0 | ±0% | 392,400 |
| 2025/06/13 | 974 | 981 | 952 | 958 | -10 | -1% | 770,700 |
| 2025/06/12 | 929 | 969 | 929 | 968 | +41 | +4.4% | 978,000 |
| 2025/06/11 | 928 | 939 | 920 | 927 | +9 | +1% | 743,200 |
| 2025/06/10 | 921 | 930 | 913 | 918 | -1 | -0.1% | 647,200 |
| 2025/06/09 | 942 | 942 | 916 | 919 | -26 | -2.8% | 740,600 |
1～
50
件表示中 / 3765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 | 100,400円 | +1.6% | -5.5% | 2.49% | 10.55倍 | 0.89倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ＯＳＧ | 202,500円 | +2.9% | +11.0% | 4.35% | 11.47倍 | 1.02倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| タクマ | 227,100円 | +9.2% | +6.4% | 3.48% | 14.55倍 | 1.57倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ＣＫＤ | 251,300円 | +0.2% | -0.9% | 3.18% | 12.82倍 | 1.23倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| ＮＴＮ | 31,500円 | -4.3% | +5.0% | 3.49% | - | 0.72倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
市場注目の銘柄
チャート関連のコラム
