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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 967 | 970 | 954 | 970 | +1 | +0.1% | 462,500 |
| 2025/03/21 | 978 | 988 | 969 | 969 | -17 | -1.7% | 966,800 |
| 2025/03/19 | 972 | 988 | 972 | 986 | +15 | +1.5% | 454,300 |
| 2025/03/18 | 974 | 977 | 966 | 971 | +2 | +0.2% | 571,400 |
| 2025/03/17 | 970 | 978 | 968 | 969 | +3 | +0.3% | 397,200 |
| 2025/03/14 | 951 | 966 | 950 | 966 | +15 | +1.6% | 517,700 |
| 2025/03/13 | 940 | 955 | 939 | 951 | +5 | +0.5% | 485,400 |
| 2025/03/12 | 917 | 946 | 917 | 946 | +15 | +1.6% | 752,300 |
| 2025/03/11 | 918 | 931 | 912 | 931 | -2 | -0.2% | 784,000 |
| 2025/03/10 | 939 | 940 | 922 | 933 | +1 | +0.1% | 639,600 |
| 2025/03/07 | 942 | 951 | 932 | 932 | -25 | -2.6% | 689,000 |
| 2025/03/06 | 940 | 993 | 931 | 957 | +44 | +4.8% | 2,080,500 |
| 2025/03/05 | 910 | 928 | 908 | 913 | -4 | -0.4% | 901,000 |
| 2025/03/04 | 929 | 933 | 911 | 917 | -12 | -1.3% | 427,600 |
| 2025/03/03 | 918 | 937 | 916 | 929 | +20 | +2.2% | 546,900 |
| 2025/02/28 | 915 | 924 | 906 | 909 | -4 | -0.4% | 625,000 |
| 2025/02/27 | 889 | 916 | 887 | 913 | +30 | +3.4% | 655,300 |
| 2025/02/26 | 888 | 899 | 866 | 883 | -10 | -1.1% | 1,177,000 |
| 2025/02/25 | 910 | 911 | 893 | 893 | -32 | -3.5% | 972,700 |
| 2025/02/21 | 925 | 933 | 913 | 925 | -11 | -1.2% | 994,700 |
| 2025/02/20 | 960 | 965 | 936 | 936 | -29 | -3% | 709,800 |
| 2025/02/19 | 972 | 972 | 943 | 965 | -11 | -1.1% | 959,200 |
| 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 |
101～
150
件表示中 / 3764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 | 100,800円 | +1.6% | -5.5% | 2.48% | 10.60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 |
| タクマ | 228,200円 | +9.2% | +6.4% | 3.46% | 14.62倍 | 1.58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 | 253,200円 | +0.2% | -0.9% | 3.16% | 12.92倍 | 1.24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 | 31,600円 | -4.3% | +5.0% | 3.48% | - | 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 |
| ガリレイ | 365,000円 | -1.0% | -12.4% | 2.22% | 13.53倍 | 1.43倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
市場注目の銘柄
チャート関連のコラム
