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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 916 | 989 | 912 | 976 | +69 | +7.6% | 1,589,400 |
| 2025/02/17 | 930 | 935 | 907 | 907 | -24 | -2.6% | 701,900 |
| 2025/02/14 | 940 | 945 | 925 | 931 | ±0 | ±0% | 933,000 |
| 2025/02/13 | 933 | 939 | 921 | 931 | +5 | +0.5% | 471,300 |
| 2025/02/12 | 934 | 938 | 921 | 926 | -8 | -0.9% | 886,400 |
| 2025/02/10 | 946 | 946 | 927 | 934 | -24 | -2.5% | 1,228,200 |
| 2025/02/07 | 960 | 962 | 944 | 958 | -16 | -1.6% | 1,100,400 |
| 2025/02/06 | 947 | 1,001 | 945 | 974 | -78 | -7.4% | 2,557,900 |
| 2025/02/05 | 1,065 | 1,068 | 1,047 | 1,052 | +5 | +0.5% | 594,400 |
| 2025/02/04 | 1,050 | 1,064 | 1,040 | 1,047 | +12 | +1.2% | 620,300 |
| 2025/02/03 | 1,045 | 1,049 | 1,019 | 1,035 | -37 | -3.5% | 1,031,800 |
| 2025/01/31 | 1,071 | 1,077 | 1,065 | 1,072 | +6 | +0.6% | 676,400 |
| 2025/01/30 | 1,062 | 1,070 | 1,050 | 1,066 | +4 | +0.4% | 436,700 |
| 2025/01/29 | 1,054 | 1,071 | 1,054 | 1,062 | +8 | +0.8% | 500,700 |
| 2025/01/28 | 1,062 | 1,071 | 1,051 | 1,054 | -6 | -0.6% | 675,000 |
| 2025/01/27 | 1,039 | 1,065 | 1,038 | 1,060 | +30 | +2.9% | 1,035,900 |
| 2025/01/24 | 1,009 | 1,064 | 1,002 | 1,030 | +23 | +2.3% | 2,180,800 |
| 2025/01/23 | 994 | 1,007 | 992 | 1,007 | +12 | +1.2% | 464,700 |
| 2025/01/22 | 997 | 1,002 | 993 | 995 | +7 | +0.7% | 439,100 |
| 2025/01/21 | 995 | 996 | 973 | 988 | -8 | -0.8% | 556,300 |
| 2025/01/20 | 980 | 996 | 980 | 996 | +16 | +1.6% | 537,600 |
| 2025/01/17 | 978 | 991 | 971 | 980 | +3 | +0.3% | 894,300 |
| 2025/01/16 | 988 | 993 | 973 | 977 | +1 | +0.1% | 651,000 |
| 2025/01/15 | 995 | 1,012 | 967 | 976 | +4 | +0.4% | 950,400 |
| 2025/01/14 | 977 | 989 | 956 | 972 | -8 | -0.8% | 638,900 |
| 2025/01/10 | 959 | 991 | 959 | 980 | +23 | +2.4% | 870,300 |
| 2025/01/09 | 959 | 967 | 951 | 957 | +5 | +0.5% | 610,400 |
| 2025/01/08 | 953 | 958 | 949 | 952 | -8 | -0.8% | 523,500 |
| 2025/01/07 | 969 | 969 | 951 | 960 | ±0 | ±0% | 574,400 |
| 2025/01/06 | 986 | 987 | 953 | 960 | -25 | -2.5% | 757,700 |
| 2024/12/30 | 979 | 999 | 977 | 985 | +6 | +0.6% | 577,000 |
| 2024/12/27 | 964 | 987 | 963 | 979 | +21 | +2.2% | 710,800 |
| 2024/12/26 | 942 | 958 | 942 | 958 | +6 | +0.6% | 596,000 |
| 2024/12/25 | 959 | 959 | 941 | 952 | +5 | +0.5% | 427,700 |
| 2024/12/24 | 938 | 959 | 937 | 947 | +8 | +0.9% | 618,100 |
| 2024/12/23 | 926 | 944 | 925 | 939 | +14 | +1.5% | 467,500 |
| 2024/12/20 | 938 | 940 | 924 | 925 | +2 | +0.2% | 1,028,900 |
| 2024/12/19 | 915 | 932 | 915 | 923 | ±0 | ±0% | 610,300 |
| 2024/12/18 | 923 | 931 | 923 | 923 | +1 | +0.1% | 465,700 |
| 2024/12/17 | 928 | 934 | 922 | 922 | -3 | -0.3% | 706,500 |
| 2024/12/16 | 925 | 931 | 924 | 925 | -1 | -0.1% | 385,100 |
| 2024/12/13 | 925 | 930 | 919 | 926 | -5 | -0.5% | 547,900 |
| 2024/12/12 | 930 | 936 | 925 | 931 | +5 | +0.5% | 498,400 |
| 2024/12/11 | 940 | 942 | 924 | 926 | -18 | -1.9% | 564,900 |
| 2024/12/10 | 947 | 954 | 935 | 944 | +4 | +0.4% | 427,600 |
| 2024/12/09 | 939 | 946 | 933 | 940 | +5 | +0.5% | 524,500 |
| 2024/12/06 | 950 | 951 | 928 | 935 | -15 | -1.6% | 770,800 |
| 2024/12/05 | 955 | 956 | 945 | 950 | ±0 | ±0% | 504,000 |
| 2024/12/04 | 947 | 959 | 946 | 950 | ±0 | ±0% | 474,000 |
| 2024/12/03 | 935 | 954 | 934 | 950 | +2 | +0.2% | 812,900 |
51～
100
件表示中 / 3692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 | 92,600円 | +6.1% | -14.2% | 2.48% | 8.65倍 | 0.97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 |
| 三井Ｅ＆Ｓ | 177,500円 | -0.6% | +6.2% | 1.13% | 4.71倍 | 1.13倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| ＯＳＧ | 166,700円 | +2.9% | +11.0% | 3.60% | 9.70倍 | 0.84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 | 183,400円 | +0.6% | +25.4% | 3.60% | 13.72倍 | 1.28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 |
| グローリー | 250,500円 | -0.7% | -49.4% | 4.31% | 10.73倍 | 0.64倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
市場注目の銘柄
チャート関連のコラム
